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 |
|---|---|---|---|---|---|---|---|
| 2012/06/25 | 7,080 | 7,090 | 6,910 | 6,950 | -40 | -0.6% | 111,600 |
| 2012/06/22 | 7,020 | 7,060 | 6,970 | 6,990 | -130 | -1.8% | 119,300 |
| 2012/06/21 | 6,990 | 7,150 | 6,960 | 7,120 | +180 | +2.6% | 162,100 |
| 2012/06/20 | 6,880 | 6,960 | 6,880 | 6,940 | +180 | +2.7% | 81,000 |
| 2012/06/19 | 6,760 | 6,910 | 6,730 | 6,760 | +30 | +0.4% | 113,100 |
| 2012/06/18 | 6,640 | 6,800 | 6,620 | 6,730 | +180 | +2.7% | 122,200 |
| 2012/06/15 | 6,580 | 6,620 | 6,510 | 6,550 | -10 | -0.2% | 102,100 |
| 2012/06/14 | 6,610 | 6,650 | 6,480 | 6,560 | -40 | -0.6% | 105,800 |
| 2012/06/13 | 6,740 | 6,770 | 6,530 | 6,600 | -160 | -2.4% | 164,700 |
| 2012/06/12 | 6,720 | 6,770 | 6,680 | 6,760 | -60 | -0.9% | 76,100 |
| 2012/06/11 | 6,790 | 6,870 | 6,730 | 6,820 | +130 | +1.9% | 96,700 |
| 2012/06/08 | 6,820 | 6,880 | 6,630 | 6,690 | -120 | -1.8% | 172,300 |
| 2012/06/07 | 6,770 | 6,830 | 6,750 | 6,810 | +140 | +2.1% | 127,000 |
| 2012/06/06 | 6,690 | 6,720 | 6,490 | 6,670 | -30 | -0.4% | 230,500 |
| 2012/06/05 | 6,540 | 6,700 | 6,460 | 6,700 | +250 | +3.9% | 121,500 |
| 2012/06/04 | 6,590 | 6,600 | 6,430 | 6,450 | -300 | -4.4% | 151,800 |
| 2012/06/01 | 7,000 | 7,030 | 6,700 | 6,750 | -350 | -4.9% | 204,900 |
| 2012/05/31 | 7,030 | 7,140 | 6,980 | 7,100 | -70 | -1% | 234,600 |
| 2012/05/30 | 7,260 | 7,270 | 7,060 | 7,170 | -160 | -2.2% | 159,500 |
| 2012/05/29 | 7,170 | 7,330 | 7,110 | 7,330 | +170 | +2.4% | 102,900 |
| 2012/05/28 | 7,060 | 7,180 | 7,060 | 7,160 | +70 | +1% | 69,700 |
| 2012/05/25 | 7,190 | 7,190 | 7,060 | 7,090 | -50 | -0.7% | 99,900 |
| 2012/05/24 | 7,100 | 7,170 | 7,030 | 7,140 | +20 | +0.3% | 110,700 |
| 2012/05/23 | 7,270 | 7,300 | 7,110 | 7,120 | -150 | -2.1% | 113,300 |
| 2012/05/22 | 7,290 | 7,360 | 7,200 | 7,270 | -10 | -0.1% | 107,600 |
| 2012/05/21 | 7,300 | 7,390 | 7,220 | 7,280 | -10 | -0.1% | 98,400 |
| 2012/05/18 | 7,320 | 7,370 | 7,240 | 7,290 | -180 | -2.4% | 141,500 |
| 2012/05/17 | 7,220 | 7,490 | 7,210 | 7,470 | +220 | +3% | 142,100 |
| 2012/05/16 | 7,410 | 7,460 | 7,160 | 7,250 | -140 | -1.9% | 180,500 |
| 2012/05/15 | 7,310 | 7,430 | 7,280 | 7,390 | +50 | +0.7% | 189,500 |
| 2012/05/14 | 7,390 | 7,490 | 7,270 | 7,340 | -60 | -0.8% | 138,600 |
| 2012/05/11 | 7,420 | 7,490 | 7,350 | 7,400 | ±0 | ±0% | 133,200 |
| 2012/05/10 | 7,350 | 7,430 | 7,300 | 7,400 | -40 | -0.5% | 216,900 |
| 2012/05/09 | 7,670 | 7,740 | 7,400 | 7,440 | -220 | -2.9% | 228,900 |
| 2012/05/08 | 7,500 | 7,740 | 7,450 | 7,660 | +210 | +2.8% | 200,600 |
| 2012/05/07 | 7,420 | 7,480 | 7,390 | 7,450 | -80 | -1.1% | 207,500 |
| 2012/05/02 | 7,350 | 7,600 | 7,290 | 7,530 | +330 | +4.6% | 238,900 |
| 2012/05/01 | 7,420 | 7,470 | 7,160 | 7,200 | -180 | -2.4% | 160,500 |
| 2012/04/27 | 7,390 | 7,500 | 7,340 | 7,380 | ±0 | ±0% | 117,300 |
| 2012/04/26 | 7,440 | 7,460 | 7,380 | 7,380 | -10 | -0.1% | 82,900 |
| 2012/04/25 | 7,530 | 7,570 | 7,340 | 7,390 | -90 | -1.2% | 148,700 |
| 2012/04/24 | 7,370 | 7,530 | 7,340 | 7,480 | +30 | +0.4% | 64,500 |
| 2012/04/23 | 7,560 | 7,600 | 7,420 | 7,450 | -130 | -1.7% | 139,900 |
| 2012/04/20 | 7,600 | 7,610 | 7,540 | 7,580 | -10 | -0.1% | 82,900 |
| 2012/04/19 | 7,730 | 7,740 | 7,580 | 7,590 | -210 | -2.7% | 96,400 |
| 2012/04/18 | 7,670 | 7,820 | 7,640 | 7,800 | +230 | +3% | 129,300 |
| 2012/04/17 | 7,590 | 7,600 | 7,530 | 7,570 | -10 | -0.1% | 74,600 |
| 2012/04/16 | 7,530 | 7,630 | 7,530 | 7,580 | -20 | -0.3% | 91,200 |
| 2012/04/13 | 7,740 | 7,800 | 7,580 | 7,600 | -140 | -1.8% | 101,600 |
| 2012/04/12 | 7,520 | 7,760 | 7,520 | 7,740 | +310 | +4.2% | 172,400 |
3201～
3250
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
