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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 8,590 | 8,590 | 8,250 | 8,250 | -340 | -4% | 156,100 |
| 2012/01/30 | 8,490 | 8,670 | 8,480 | 8,590 | +10 | +0.1% | 213,300 |
| 2012/01/27 | 8,380 | 8,590 | 8,380 | 8,580 | +190 | +2.3% | 124,900 |
| 2012/01/26 | 8,440 | 8,540 | 8,350 | 8,390 | -30 | -0.4% | 131,000 |
| 2012/01/25 | 8,470 | 8,470 | 8,330 | 8,420 | +100 | +1.2% | 86,700 |
| 2012/01/24 | 8,340 | 8,440 | 8,290 | 8,320 | +80 | +1% | 113,100 |
| 2012/01/23 | 8,260 | 8,260 | 8,140 | 8,240 | -30 | -0.4% | 72,900 |
| 2012/01/20 | 8,310 | 8,320 | 8,150 | 8,270 | +60 | +0.7% | 103,800 |
| 2012/01/19 | 8,200 | 8,280 | 8,150 | 8,210 | +10 | +0.1% | 95,200 |
| 2012/01/18 | 8,000 | 8,290 | 7,950 | 8,200 | +190 | +2.4% | 100,400 |
| 2012/01/17 | 8,000 | 8,030 | 7,910 | 8,010 | +30 | +0.4% | 95,100 |
| 2012/01/16 | 8,010 | 8,020 | 7,910 | 7,980 | -90 | -1.1% | 88,500 |
| 2012/01/13 | 8,000 | 8,120 | 8,000 | 8,070 | ±0 | ±0% | 142,200 |
| 2012/01/12 | 8,090 | 8,160 | 8,010 | 8,070 | ±0 | ±0% | 83,800 |
| 2012/01/11 | 8,120 | 8,190 | 8,020 | 8,070 | -10 | -0.1% | 185,700 |
| 2012/01/10 | 8,180 | 8,290 | 8,040 | 8,080 | -20 | -0.2% | 180,900 |
| 2012/01/06 | 8,100 | 8,120 | 7,940 | 8,100 | -90 | -1.1% | 150,100 |
| 2012/01/05 | 8,110 | 8,250 | 8,110 | 8,190 | +110 | +1.4% | 106,200 |
| 2012/01/04 | 8,000 | 8,190 | 7,920 | 8,080 | +140 | +1.8% | 150,600 |
| 2011/12/30 | 7,910 | 7,960 | 7,890 | 7,940 | +40 | +0.5% | 73,500 |
| 2011/12/29 | 7,860 | 7,950 | 7,810 | 7,900 | +30 | +0.4% | 90,600 |
| 2011/12/28 | 8,030 | 8,030 | 7,850 | 7,870 | -160 | -2% | 139,400 |
| 2011/12/27 | 8,030 | 8,080 | 7,950 | 8,030 | ±0 | ±0% | 52,500 |
| 2011/12/26 | 8,120 | 8,120 | 8,000 | 8,030 | +60 | +0.8% | 64,700 |
| 2011/12/22 | 8,160 | 8,160 | 7,910 | 7,970 | -180 | -2.2% | 151,500 |
| 2011/12/21 | 8,270 | 8,280 | 8,110 | 8,150 | +10 | +0.1% | 97,100 |
| 2011/12/20 | 8,000 | 8,140 | 8,000 | 8,140 | +60 | +0.7% | 75,800 |
| 2011/12/19 | 8,250 | 8,280 | 7,990 | 8,080 | -140 | -1.7% | 110,600 |
| 2011/12/16 | 8,260 | 8,280 | 8,160 | 8,220 | +10 | +0.1% | 73,300 |
| 2011/12/15 | 8,320 | 8,380 | 8,210 | 8,210 | -220 | -2.6% | 150,300 |
| 2011/12/14 | 8,520 | 8,560 | 8,390 | 8,430 | -100 | -1.2% | 106,100 |
| 2011/12/13 | 8,600 | 8,690 | 8,500 | 8,530 | -170 | -2% | 156,800 |
| 2011/12/12 | 8,560 | 8,760 | 8,470 | 8,700 | +290 | +3.4% | 178,200 |
| 2011/12/09 | 8,330 | 8,590 | 8,330 | 8,410 | -110 | -1.3% | 127,400 |
| 2011/12/08 | 8,600 | 8,630 | 8,470 | 8,520 | +70 | +0.8% | 137,400 |
| 2011/12/07 | 8,320 | 8,500 | 8,260 | 8,450 | +200 | +2.4% | 229,100 |
| 2011/12/06 | 8,380 | 8,400 | 8,250 | 8,250 | -80 | -1% | 145,400 |
| 2011/12/05 | 8,300 | 8,430 | 8,270 | 8,330 | ±0 | ±0% | 88,400 |
| 2011/12/02 | 8,400 | 8,450 | 8,310 | 8,330 | -20 | -0.2% | 106,400 |
| 2011/12/01 | 8,270 | 8,380 | 8,220 | 8,350 | +300 | +3.7% | 148,900 |
| 2011/11/30 | 8,000 | 8,140 | 7,950 | 8,050 | +40 | +0.5% | 234,000 |
| 2011/11/29 | 7,980 | 8,020 | 7,900 | 8,010 | +130 | +1.6% | 93,300 |
| 2011/11/28 | 7,650 | 7,910 | 7,640 | 7,880 | +310 | +4.1% | 122,700 |
| 2011/11/25 | 7,580 | 7,680 | 7,540 | 7,570 | -10 | -0.1% | 63,400 |
| 2011/11/24 | 7,650 | 7,710 | 7,560 | 7,580 | -180 | -2.3% | 92,800 |
| 2011/11/22 | 7,560 | 7,790 | 7,540 | 7,760 | +210 | +2.8% | 121,100 |
| 2011/11/21 | 7,650 | 7,660 | 7,520 | 7,550 | -200 | -2.6% | 71,600 |
| 2011/11/18 | 7,770 | 7,810 | 7,690 | 7,750 | -120 | -1.5% | 77,900 |
| 2011/11/17 | 7,770 | 7,890 | 7,680 | 7,870 | +100 | +1.3% | 99,900 |
| 2011/11/16 | 7,790 | 7,890 | 7,740 | 7,770 | +20 | +0.3% | 120,800 |
3301～
3350
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
