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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 988 | 993.3 | 968.7 | 971.6 | -21.7 | -2.2% | 4,717,500 |
| 2024/07/23 | 993 | 1,001 | 989.7 | 993.3 | -0.5 | -0.1% | 3,556,600 |
| 2024/07/22 | 1,001.5 | 1,009 | 988.2 | 993.8 | -13.2 | -1.3% | 5,098,900 |
| 2024/07/19 | 1,015 | 1,016.5 | 1,000.5 | 1,007 | -12 | -1.2% | 2,637,400 |
| 2024/07/18 | 1,026.5 | 1,032 | 1,017.5 | 1,019 | -9.5 | -0.9% | 3,336,800 |
| 2024/07/17 | 1,038.5 | 1,043 | 1,024.5 | 1,028.5 | -9.5 | -0.9% | 3,317,400 |
| 2024/07/16 | 1,021 | 1,040 | 1,018.5 | 1,038 | +17 | +1.7% | 2,575,600 |
| 2024/07/12 | 1,020.5 | 1,030.5 | 1,014 | 1,021 | -7.5 | -0.7% | 3,969,800 |
| 2024/07/11 | 1,030 | 1,036.5 | 1,024 | 1,028.5 | +5 | +0.5% | 2,670,200 |
| 2024/07/10 | 1,022 | 1,034 | 1,018 | 1,023.5 | -4.5 | -0.4% | 3,018,400 |
| 2024/07/09 | 1,025 | 1,034.5 | 1,016.5 | 1,028 | +2 | +0.2% | 3,623,500 |
| 2024/07/08 | 1,032.5 | 1,041 | 1,026 | 1,026 | -4.5 | -0.4% | 4,433,100 |
| 2024/07/05 | 1,056 | 1,065 | 1,030.5 | 1,030.5 | -24.5 | -2.3% | 3,675,100 |
| 2024/07/04 | 1,056 | 1,064.5 | 1,048.5 | 1,055 | -12.5 | -1.2% | 4,576,000 |
| 2024/07/03 | 1,082.5 | 1,087 | 1,061 | 1,067.5 | -27.5 | -2.5% | 5,085,100 |
| 2024/07/02 | 1,057.5 | 1,101.5 | 1,054.5 | 1,095 | +41 | +3.9% | 5,911,300 |
| 2024/07/01 | 1,055.5 | 1,062 | 1,049.5 | 1,054 | +12.5 | +1.2% | 3,970,400 |
| 2024/06/28 | 1,037.5 | 1,044.5 | 1,031.5 | 1,041.5 | +11 | +1.1% | 4,325,300 |
| 2024/06/27 | 1,039.5 | 1,051.5 | 1,026 | 1,030.5 | -7 | -0.7% | 5,340,700 |
| 2024/06/26 | 1,058 | 1,058.5 | 1,037 | 1,037.5 | -14.5 | -1.4% | 3,838,700 |
| 2024/06/25 | 1,043 | 1,052 | 1,037.5 | 1,052 | +27 | +2.6% | 3,790,500 |
| 2024/06/24 | 1,043 | 1,046.5 | 1,011 | 1,025 | -7 | -0.7% | 3,812,800 |
| 2024/06/21 | 1,040.5 | 1,052 | 1,031.5 | 1,032 | -4 | -0.4% | 10,936,600 |
| 2024/06/20 | 1,034 | 1,045 | 1,025.5 | 1,036 | -3.5 | -0.3% | 3,615,300 |
| 2024/06/19 | 1,052 | 1,061 | 1,031.5 | 1,039.5 | -12.5 | -1.2% | 4,577,400 |
| 2024/06/18 | 1,071 | 1,071 | 1,046 | 1,052 | -7 | -0.7% | 3,776,000 |
| 2024/06/17 | 1,078 | 1,082.5 | 1,050.5 | 1,059 | -41 | -3.7% | 5,514,000 |
| 2024/06/14 | 1,086 | 1,106 | 1,084 | 1,100 | +14.5 | +1.3% | 5,900,100 |
| 2024/06/13 | 1,098.5 | 1,106.5 | 1,078 | 1,085.5 | -6.5 | -0.6% | 5,117,200 |
| 2024/06/12 | 1,075.5 | 1,096 | 1,075.5 | 1,092 | +18.5 | +1.7% | 3,871,300 |
| 2024/06/11 | 1,100 | 1,107.5 | 1,071 | 1,073.5 | -1 | -0.1% | 3,817,200 |
| 2024/06/10 | 1,061 | 1,076.5 | 1,055 | 1,074.5 | +22.5 | +2.1% | 4,106,400 |
| 2024/06/07 | 1,066.5 | 1,070 | 1,048 | 1,052 | -18 | -1.7% | 2,824,400 |
| 2024/06/06 | 1,054 | 1,080.5 | 1,050 | 1,070 | +30.5 | +2.9% | 6,388,000 |
| 2024/06/05 | 1,061.5 | 1,064 | 1,036 | 1,039.5 | -33 | -3.1% | 3,940,400 |
| 2024/06/04 | 1,090 | 1,105 | 1,060.5 | 1,072.5 | -25 | -2.3% | 4,640,100 |
| 2024/06/03 | 1,071.5 | 1,114.5 | 1,070.5 | 1,097.5 | +24.5 | +2.3% | 6,145,200 |
| 2024/05/31 | 1,035 | 1,073 | 1,033.5 | 1,073 | +43.5 | +4.2% | 9,659,200 |
| 2024/05/30 | 1,020 | 1,032.5 | 1,010.5 | 1,029.5 | -7.5 | -0.7% | 4,453,600 |
| 2024/05/29 | 1,035 | 1,051.5 | 1,033.5 | 1,037 | +7.5 | +0.7% | 3,506,900 |
| 2024/05/28 | 1,028.5 | 1,043.5 | 1,026 | 1,029.5 | +3 | +0.3% | 2,736,400 |
| 2024/05/27 | 1,023.5 | 1,029 | 1,017 | 1,026.5 | +10 | +1% | 2,114,300 |
| 2024/05/24 | 1,010.5 | 1,024.5 | 997.1 | 1,016.5 | -3.5 | -0.3% | 3,637,000 |
| 2024/05/23 | 1,030 | 1,033 | 999.2 | 1,020 | -14 | -1.4% | 5,937,000 |
| 2024/05/22 | 1,058 | 1,061 | 1,034 | 1,034 | -16.5 | -1.6% | 4,040,300 |
| 2024/05/21 | 1,044.5 | 1,056 | 1,040 | 1,050.5 | +9 | +0.9% | 4,873,800 |
| 2024/05/20 | 1,017.5 | 1,045.5 | 1,017.5 | 1,041.5 | +34 | +3.4% | 5,883,800 |
| 2024/05/17 | 995 | 1,009 | 987.5 | 1,007.5 | +20.5 | +2.1% | 5,531,000 |
| 2024/05/16 | 1,023 | 1,025.5 | 983 | 987 | -36.5 | -3.6% | 7,565,100 |
| 2024/05/15 | 1,039.5 | 1,059.5 | 1,008 | 1,023.5 | -59.5 | -5.5% | 11,256,300 |
251～
300
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
