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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,858 | 2,864 | 2,790 | 2,790 | -91 | -3.2% | 2,685,000 |
2023/05/11 | 2,918 | 2,940 | 2,862 | 2,881 | -23 | -0.8% | 1,578,700 |
2023/05/10 | 2,900 | 2,959 | 2,895 | 2,904 | -28 | -1% | 2,231,300 |
2023/05/09 | 2,920 | 2,944 | 2,913 | 2,932 | +43 | +1.5% | 1,191,300 |
2023/05/08 | 2,916 | 2,917 | 2,878 | 2,889 | -34 | -1.2% | 1,272,600 |
2023/05/02 | 2,913 | 2,926 | 2,900 | 2,923 | +9 | +0.3% | 966,200 |
2023/05/01 | 2,920 | 2,931 | 2,901 | 2,914 | +32 | +1.1% | 1,109,300 |
2023/04/28 | 2,853 | 2,882 | 2,850 | 2,882 | +31 | +1.1% | 1,206,500 |
2023/04/27 | 2,827 | 2,852 | 2,821 | 2,851 | +14 | +0.5% | 995,500 |
2023/04/26 | 2,827 | 2,838 | 2,817 | 2,837 | -4 | -0.1% | 1,166,800 |
2023/04/25 | 2,851 | 2,859 | 2,840 | 2,841 | -3 | -0.1% | 1,192,400 |
2023/04/24 | 2,835 | 2,859 | 2,830 | 2,844 | +10 | +0.4% | 1,042,400 |
2023/04/21 | 2,845 | 2,852 | 2,832 | 2,834 | -11 | -0.4% | 1,049,200 |
2023/04/20 | 2,837 | 2,854 | 2,829 | 2,845 | +4 | +0.1% | 1,053,100 |
2023/04/19 | 2,843 | 2,850 | 2,833 | 2,841 | -1 | ±0% | 1,238,000 |
2023/04/18 | 2,848 | 2,860 | 2,839 | 2,842 | -12 | -0.4% | 1,181,700 |
2023/04/17 | 2,856 | 2,863 | 2,838 | 2,854 | +7 | +0.2% | 1,389,600 |
2023/04/14 | 2,829 | 2,863 | 2,812 | 2,847 | -19 | -0.7% | 2,083,300 |
2023/04/13 | 2,886 | 2,891 | 2,865 | 2,866 | -20 | -0.7% | 1,325,000 |
2023/04/12 | 2,914 | 2,914 | 2,872 | 2,886 | +4 | +0.1% | 1,152,200 |
2023/04/11 | 2,856 | 2,894 | 2,851 | 2,882 | +20 | +0.7% | 1,651,700 |
2023/04/10 | 2,860 | 2,874 | 2,856 | 2,862 | +17 | +0.6% | 1,151,500 |
2023/04/07 | 2,847 | 2,860 | 2,842 | 2,845 | -12 | -0.4% | 1,112,000 |
2023/04/06 | 2,866 | 2,879 | 2,852 | 2,857 | -31 | -1.1% | 1,895,000 |
2023/04/05 | 2,945 | 2,950 | 2,882 | 2,888 | -100 | -3.3% | 1,933,600 |
2023/04/04 | 3,010 | 3,015 | 2,971 | 2,988 | -11 | -0.4% | 1,527,100 |
2023/04/03 | 2,960 | 3,030 | 2,954 | 2,999 | +99 | +3.4% | 1,605,300 |
2023/03/31 | 2,908 | 2,920 | 2,896 | 2,900 | +12 | +0.4% | 1,282,500 |
2023/03/30 | 2,885 | 2,906 | 2,872 | 2,888 | -77 | -2.6% | 1,583,600 |
2023/03/29 | 2,968 | 2,971 | 2,937 | 2,965 | +23 | +0.8% | 1,130,300 |
2023/03/28 | 2,940 | 2,961 | 2,930 | 2,942 | +39 | +1.3% | 974,400 |
2023/03/27 | 2,930 | 2,938 | 2,891 | 2,903 | -8 | -0.3% | 691,800 |
2023/03/24 | 2,902 | 2,929 | 2,895 | 2,911 | -22 | -0.8% | 1,077,700 |
2023/03/23 | 2,880 | 2,942 | 2,876 | 2,933 | +24 | +0.8% | 952,600 |
2023/03/22 | 2,906 | 2,926 | 2,887 | 2,909 | +66 | +2.3% | 1,065,600 |
2023/03/20 | 2,818 | 2,876 | 2,810 | 2,843 | +17 | +0.6% | 1,166,000 |
2023/03/17 | 2,860 | 2,873 | 2,823 | 2,826 | -38 | -1.3% | 2,606,100 |
2023/03/16 | 2,833 | 2,883 | 2,824 | 2,864 | -62 | -2.1% | 1,851,300 |
2023/03/15 | 2,921 | 2,948 | 2,920 | 2,926 | +27 | +0.9% | 1,407,200 |
2023/03/14 | 3,010 | 3,020 | 2,899 | 2,899 | -151 | -5% | 3,370,000 |
2023/03/13 | 3,055 | 3,060 | 3,030 | 3,050 | -15 | -0.5% | 1,001,500 |
2023/03/10 | 3,030 | 3,070 | 3,030 | 3,065 | +5 | +0.2% | 1,746,700 |
2023/03/09 | 3,060 | 3,075 | 3,045 | 3,060 | +5 | +0.2% | 1,055,800 |
2023/03/08 | 3,065 | 3,080 | 3,055 | 3,055 | -35 | -1.1% | 1,314,300 |
2023/03/07 | 3,060 | 3,100 | 3,050 | 3,090 | +40 | +1.3% | 1,510,400 |
2023/03/06 | 3,075 | 3,080 | 3,050 | 3,050 | -25 | -0.8% | 1,259,200 |
2023/03/03 | 3,060 | 3,080 | 3,055 | 3,075 | +10 | +0.3% | 1,232,600 |
2023/03/02 | 3,110 | 3,115 | 3,060 | 3,065 | -20 | -0.6% | 1,124,600 |
2023/03/01 | 3,040 | 3,090 | 3,040 | 3,085 | +50 | +1.6% | 1,290,600 |
2023/02/28 | 3,045 | 3,060 | 3,035 | 3,035 | ±0 | ±0% | 1,747,300 |
251~
300
件表示中 / 3458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 | 104,100円 | -0.2% | -51.2% | 3.07% | 11.43倍 | 0.80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 | +5.4% | -15.2% | 2.77% | 11.22倍 | 0.73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。銅など非鉄事業兼営 |
コスモエネHD | 763,300円 | +17.2% | +2.1% | 3.93% | 8.46倍 | 1.11倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
ニチレキ | 232,600円 | +8.4% | +12.7% | 3.22% | 14.86倍 | 0.92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 |
日本コークス | 14,600円 | +7.0% | +31.3% | 0.00% | 15.57倍 | 0.75倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム