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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 8,480 | 8,480 | 8,400 | 8,410 | ±0 | ±0% | 78,600 |
| 2013/09/09 | 8,450 | 8,490 | 8,360 | 8,410 | +60 | +0.7% | 66,800 |
| 2013/09/06 | 8,430 | 8,440 | 8,250 | 8,350 | -40 | -0.5% | 66,200 |
| 2013/09/05 | 8,410 | 8,450 | 8,330 | 8,390 | +30 | +0.4% | 55,600 |
| 2013/09/04 | 8,260 | 8,380 | 8,260 | 8,360 | +40 | +0.5% | 52,500 |
| 2013/09/03 | 8,220 | 8,380 | 8,200 | 8,320 | +140 | +1.7% | 48,100 |
| 2013/09/02 | 8,200 | 8,240 | 8,140 | 8,180 | -10 | -0.1% | 46,700 |
| 2013/08/30 | 8,440 | 8,440 | 8,190 | 8,190 | -170 | -2% | 94,600 |
| 2013/08/29 | 8,270 | 8,410 | 8,270 | 8,360 | +90 | +1.1% | 61,500 |
| 2013/08/28 | 8,210 | 8,350 | 8,210 | 8,270 | -60 | -0.7% | 74,600 |
| 2013/08/27 | 8,390 | 8,450 | 8,300 | 8,330 | -130 | -1.5% | 72,600 |
| 2013/08/26 | 8,460 | 8,540 | 8,420 | 8,460 | +10 | +0.1% | 27,800 |
| 2013/08/23 | 8,420 | 8,520 | 8,410 | 8,450 | +110 | +1.3% | 83,500 |
| 2013/08/22 | 8,320 | 8,410 | 8,260 | 8,340 | +20 | +0.2% | 42,600 |
| 2013/08/21 | 8,380 | 8,420 | 8,260 | 8,320 | -50 | -0.6% | 53,300 |
| 2013/08/20 | 8,430 | 8,520 | 8,350 | 8,370 | -170 | -2% | 69,100 |
| 2013/08/19 | 8,300 | 8,540 | 8,300 | 8,540 | +250 | +3% | 76,100 |
| 2013/08/16 | 8,380 | 8,450 | 8,270 | 8,290 | -170 | -2% | 69,200 |
| 2013/08/15 | 8,410 | 8,550 | 8,390 | 8,460 | -30 | -0.4% | 64,300 |
| 2013/08/14 | 8,520 | 8,590 | 8,400 | 8,490 | -20 | -0.2% | 106,600 |
| 2013/08/13 | 8,410 | 8,680 | 8,410 | 8,510 | -50 | -0.6% | 194,200 |
| 2013/08/12 | 8,470 | 8,630 | 8,370 | 8,560 | +50 | +0.6% | 103,700 |
| 2013/08/09 | 8,450 | 8,530 | 8,340 | 8,510 | +70 | +0.8% | 118,500 |
| 2013/08/08 | 8,510 | 8,680 | 8,400 | 8,440 | -60 | -0.7% | 168,200 |
| 2013/08/07 | 8,560 | 8,580 | 8,420 | 8,500 | -80 | -0.9% | 153,400 |
| 2013/08/06 | 8,540 | 8,580 | 8,380 | 8,580 | +140 | +1.7% | 117,900 |
| 2013/08/05 | 8,400 | 8,450 | 8,330 | 8,440 | +20 | +0.2% | 53,500 |
| 2013/08/02 | 8,500 | 8,560 | 8,370 | 8,420 | -60 | -0.7% | 135,000 |
| 2013/08/01 | 8,170 | 8,480 | 8,150 | 8,480 | +310 | +3.8% | 132,900 |
| 2013/07/31 | 8,140 | 8,290 | 8,110 | 8,170 | -20 | -0.2% | 92,500 |
| 2013/07/30 | 8,010 | 8,260 | 8,010 | 8,190 | +190 | +2.4% | 122,500 |
| 2013/07/29 | 8,210 | 8,270 | 7,970 | 8,000 | -300 | -3.6% | 82,100 |
| 2013/07/26 | 8,330 | 8,440 | 8,230 | 8,300 | -20 | -0.2% | 149,600 |
| 2013/07/25 | 8,380 | 8,380 | 8,260 | 8,320 | -80 | -1% | 65,100 |
| 2013/07/24 | 8,350 | 8,400 | 8,290 | 8,400 | +50 | +0.6% | 51,900 |
| 2013/07/23 | 8,290 | 8,350 | 8,190 | 8,350 | +50 | +0.6% | 74,400 |
| 2013/07/22 | 8,310 | 8,360 | 8,220 | 8,300 | +10 | +0.1% | 73,700 |
| 2013/07/19 | 8,330 | 8,400 | 8,130 | 8,290 | +20 | +0.2% | 156,600 |
| 2013/07/18 | 8,160 | 8,300 | 8,140 | 8,270 | +150 | +1.8% | 162,000 |
| 2013/07/17 | 8,020 | 8,140 | 7,920 | 8,120 | +60 | +0.7% | 98,700 |
| 2013/07/16 | 8,120 | 8,130 | 7,970 | 8,060 | -50 | -0.6% | 83,800 |
| 2013/07/12 | 8,050 | 8,120 | 7,970 | 8,110 | +30 | +0.4% | 86,800 |
| 2013/07/11 | 7,970 | 8,100 | 7,820 | 8,080 | +20 | +0.2% | 121,500 |
| 2013/07/10 | 8,020 | 8,140 | 7,970 | 8,060 | +60 | +0.8% | 159,900 |
| 2013/07/09 | 8,150 | 8,170 | 7,930 | 8,000 | -60 | -0.7% | 155,600 |
| 2013/07/08 | 8,150 | 8,230 | 8,060 | 8,060 | +10 | +0.1% | 69,400 |
| 2013/07/05 | 7,970 | 8,060 | 7,920 | 8,050 | +90 | +1.1% | 96,100 |
| 2013/07/04 | 7,890 | 8,010 | 7,890 | 7,960 | +20 | +0.3% | 51,400 |
| 2013/07/03 | 7,950 | 8,030 | 7,870 | 7,940 | ±0 | ±0% | 111,600 |
| 2013/07/02 | 7,880 | 8,100 | 7,870 | 7,940 | +170 | +2.2% | 165,500 |
2901～
2950
件表示中 / 3749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 | 95,200円 | -14.0% | -73.9% | 3.78% | 23.32倍 | 0.68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 | 77,500円 | -5.1% | +291.1% | 3.87% | 11.27倍 | 0.67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 | 655,900円 | -7.9% | -19.7% | 5.03% | 10.15倍 | 0.92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 | 277,900円 | +5.6% | +3.6% | 2.88% | 16.43倍 | 1.04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 | 222,300円 | -0.6% | -22.9% | 4.41% | 6.83倍 | 0.68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
