出光興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,111 | 1,132 | 1,110.5 | 1,122 | +30 | +2.7% | 4,358,700 |
| 2024/10/04 | 1,090 | 1,112 | 1,080.5 | 1,092 | +27 | +2.5% | 5,124,100 |
| 2024/10/03 | 1,088 | 1,092 | 1,060 | 1,065 | +6 | +0.6% | 4,041,100 |
| 2024/10/02 | 1,050 | 1,067 | 1,045.5 | 1,059 | +32 | +3.1% | 4,840,700 |
| 2024/10/01 | 1,042 | 1,043.5 | 1,025 | 1,027 | -1 | -0.1% | 2,947,000 |
| 2024/09/30 | 1,002.5 | 1,028.5 | 1,000 | 1,028 | +0.5 | ±0% | 5,977,600 |
| 2024/09/27 | 1,011 | 1,028.5 | 1,004 | 1,027.5 | -7 | -0.7% | 4,702,200 |
| 2024/09/26 | 1,026 | 1,039 | 1,023 | 1,034.5 | +17 | +1.7% | 4,544,300 |
| 2024/09/25 | 1,030 | 1,030 | 1,014 | 1,017.5 | -7.5 | -0.7% | 3,403,000 |
| 2024/09/24 | 1,039.5 | 1,039.5 | 1,019.5 | 1,025 | +6 | +0.6% | 3,201,700 |
| 2024/09/20 | 1,021.5 | 1,031 | 1,011 | 1,019 | +8.5 | +0.8% | 8,429,900 |
| 2024/09/19 | 1,009.5 | 1,015 | 1,005.5 | 1,010.5 | +14.6 | +1.5% | 2,239,300 |
| 2024/09/18 | 996 | 1,005.5 | 990.6 | 995.9 | +8.1 | +0.8% | 2,792,100 |
| 2024/09/17 | 996.3 | 998.7 | 969.7 | 987.8 | +0.7 | +0.1% | 4,969,100 |
| 2024/09/13 | 990.8 | 990.8 | 982 | 987.1 | +7.1 | +0.7% | 3,709,600 |
| 2024/09/12 | 983 | 989.8 | 978.3 | 980 | +12 | +1.2% | 3,824,800 |
| 2024/09/11 | 981 | 986.5 | 961.2 | 968 | -37.5 | -3.7% | 6,541,700 |
| 2024/09/10 | 1,003.5 | 1,020.5 | 1,000.5 | 1,005.5 | ±0 | ±0% | 2,492,400 |
| 2024/09/09 | 981 | 1,007.5 | 980.1 | 1,005.5 | -7 | -0.7% | 3,957,800 |
| 2024/09/06 | 1,029.5 | 1,033 | 1,010 | 1,012.5 | -4.5 | -0.4% | 3,332,100 |
| 2024/09/05 | 996 | 1,031 | 989.7 | 1,017 | +8 | +0.8% | 5,613,300 |
| 2024/09/04 | 1,020.5 | 1,022 | 1,004 | 1,009 | -61 | -5.7% | 8,356,100 |
| 2024/09/03 | 1,059 | 1,072 | 1,058.5 | 1,070 | ±0 | ±0% | 2,229,200 |
| 2024/09/02 | 1,067.5 | 1,071 | 1,055 | 1,070 | +11 | +1% | 2,289,100 |
| 2024/08/30 | 1,069 | 1,071 | 1,056.5 | 1,059 | -3.5 | -0.3% | 10,092,700 |
| 2024/08/29 | 1,056 | 1,063 | 1,051.5 | 1,062.5 | +6.5 | +0.6% | 3,153,800 |
| 2024/08/28 | 1,074 | 1,080 | 1,053 | 1,056 | -29.5 | -2.7% | 3,312,800 |
| 2024/08/27 | 1,087 | 1,096 | 1,083.5 | 1,085.5 | +4.5 | +0.4% | 2,653,800 |
| 2024/08/26 | 1,081 | 1,087 | 1,077.5 | 1,081 | +5.5 | +0.5% | 1,832,900 |
| 2024/08/23 | 1,067.5 | 1,082 | 1,067 | 1,075.5 | +11 | +1% | 2,187,900 |
| 2024/08/22 | 1,057.5 | 1,070.5 | 1,054 | 1,064.5 | +7 | +0.7% | 3,626,600 |
| 2024/08/21 | 1,054 | 1,065.5 | 1,050 | 1,057.5 | -21.5 | -2% | 3,229,400 |
| 2024/08/20 | 1,076 | 1,088 | 1,066 | 1,079 | +1 | +0.1% | 3,171,000 |
| 2024/08/19 | 1,088 | 1,102.5 | 1,073 | 1,078 | -25 | -2.3% | 4,282,800 |
| 2024/08/16 | 1,074 | 1,107 | 1,064.5 | 1,103 | +49 | +4.6% | 5,873,200 |
| 2024/08/15 | 1,053 | 1,065 | 1,041 | 1,054 | +28 | +2.7% | 4,217,700 |
| 2024/08/14 | 1,021 | 1,042.5 | 1,019 | 1,026 | -1.5 | -0.1% | 4,759,900 |
| 2024/08/13 | 1,034 | 1,035.5 | 1,006.5 | 1,027.5 | +17.5 | +1.7% | 5,443,500 |
| 2024/08/09 | 982 | 1,014 | 978 | 1,010 | +35.8 | +3.7% | 6,931,300 |
| 2024/08/08 | 938.3 | 997.5 | 926.7 | 974.2 | +27 | +2.9% | 5,506,200 |
| 2024/08/07 | 926.3 | 999 | 926.2 | 947.2 | -9.1 | -1% | 11,664,200 |
| 2024/08/06 | 913.3 | 956.3 | 883.3 | 956.3 | +103 | +12.1% | 8,883,300 |
| 2024/08/05 | 908.6 | 910 | 826 | 853.3 | -100.3 | -10.5% | 12,082,100 |
| 2024/08/02 | 957.4 | 970 | 922.2 | 953.6 | -18.8 | -1.9% | 11,884,200 |
| 2024/08/01 | 986.3 | 988 | 963.5 | 972.4 | -31.6 | -3.1% | 4,874,600 |
| 2024/07/31 | 979.5 | 1,007.5 | 967.5 | 1,004 | +18.4 | +1.9% | 4,790,800 |
| 2024/07/30 | 976 | 987.9 | 965.4 | 985.6 | -4.7 | -0.5% | 2,943,400 |
| 2024/07/29 | 968.4 | 994.4 | 963.8 | 990.3 | +30 | +3.1% | 5,995,100 |
| 2024/07/26 | 959 | 973.8 | 950.7 | 960.3 | +5.3 | +0.6% | 5,408,700 |
| 2024/07/25 | 960 | 972.6 | 951.4 | 955 | -16.6 | -1.7% | 5,421,300 |
201～
250
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「出光興産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 出光興産 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96倍 | 0.70倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ＥＮＥＯＳ | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| コスモエネＨＤ | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
