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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 7,810 | 7,820 | 7,700 | 7,750 | -190 | -2.4% | 125,400 |
| 2011/11/14 | 7,900 | 7,980 | 7,810 | 7,940 | +170 | +2.2% | 109,500 |
| 2011/11/11 | 7,690 | 7,830 | 7,500 | 7,770 | +170 | +2.2% | 117,800 |
| 2011/11/10 | 7,670 | 7,670 | 7,530 | 7,600 | -230 | -2.9% | 92,800 |
| 2011/11/09 | 7,710 | 7,840 | 7,710 | 7,830 | +190 | +2.5% | 122,800 |
| 2011/11/08 | 7,790 | 7,880 | 7,560 | 7,640 | -240 | -3% | 134,100 |
| 2011/11/07 | 7,750 | 7,970 | 7,710 | 7,880 | +10 | +0.1% | 116,400 |
| 2011/11/04 | 7,700 | 7,870 | 7,650 | 7,870 | +400 | +5.4% | 196,800 |
| 2011/11/02 | 7,340 | 7,650 | 7,330 | 7,470 | +100 | +1.4% | 236,000 |
| 2011/11/01 | 7,350 | 7,400 | 7,190 | 7,370 | -50 | -0.7% | 125,000 |
| 2011/10/31 | 7,660 | 7,790 | 7,420 | 7,420 | -270 | -3.5% | 139,200 |
| 2011/10/28 | 7,750 | 7,850 | 7,690 | 7,690 | +20 | +0.3% | 90,000 |
| 2011/10/27 | 7,310 | 7,690 | 7,230 | 7,670 | +310 | +4.2% | 118,200 |
| 2011/10/26 | 7,300 | 7,430 | 7,190 | 7,360 | ±0 | ±0% | 61,700 |
| 2011/10/25 | 7,630 | 7,640 | 7,340 | 7,360 | -130 | -1.7% | 140,300 |
| 2011/10/24 | 7,300 | 7,500 | 7,300 | 7,490 | +290 | +4% | 75,500 |
| 2011/10/21 | 7,180 | 7,240 | 7,130 | 7,200 | +30 | +0.4% | 89,600 |
| 2011/10/20 | 7,300 | 7,310 | 7,130 | 7,170 | -220 | -3% | 113,200 |
| 2011/10/19 | 7,580 | 7,580 | 7,360 | 7,390 | -100 | -1.3% | 65,200 |
| 2011/10/18 | 7,480 | 7,580 | 7,440 | 7,490 | -170 | -2.2% | 74,400 |
| 2011/10/17 | 7,630 | 7,720 | 7,630 | 7,660 | +180 | +2.4% | 96,000 |
| 2011/10/14 | 7,500 | 7,580 | 7,440 | 7,480 | -40 | -0.5% | 90,600 |
| 2011/10/13 | 7,570 | 7,630 | 7,520 | 7,520 | -10 | -0.1% | 102,700 |
| 2011/10/12 | 7,370 | 7,550 | 7,330 | 7,530 | +150 | +2% | 129,800 |
| 2011/10/11 | 7,290 | 7,380 | 7,260 | 7,380 | +400 | +5.7% | 168,900 |
| 2011/10/07 | 7,000 | 7,050 | 6,950 | 6,980 | +120 | +1.7% | 105,000 |
| 2011/10/06 | 6,630 | 6,900 | 6,600 | 6,860 | +270 | +4.1% | 150,500 |
| 2011/10/05 | 6,680 | 6,710 | 6,530 | 6,590 | -30 | -0.5% | 102,700 |
| 2011/10/04 | 6,640 | 6,680 | 6,500 | 6,620 | -180 | -2.6% | 119,800 |
| 2011/10/03 | 6,850 | 6,870 | 6,700 | 6,800 | -220 | -3.1% | 106,100 |
| 2011/09/30 | 6,990 | 7,040 | 6,920 | 7,020 | +60 | +0.9% | 153,600 |
| 2011/09/29 | 6,940 | 7,000 | 6,800 | 6,960 | -30 | -0.4% | 206,500 |
| 2011/09/28 | 6,930 | 7,110 | 6,930 | 6,990 | +70 | +1% | 149,800 |
| 2011/09/27 | 7,030 | 7,070 | 6,840 | 6,920 | -20 | -0.3% | 238,400 |
| 2011/09/26 | 7,300 | 7,300 | 6,900 | 6,940 | -290 | -4% | 143,200 |
| 2011/09/22 | 7,350 | 7,400 | 7,220 | 7,230 | -240 | -3.2% | 120,800 |
| 2011/09/21 | 7,530 | 7,550 | 7,410 | 7,470 | -50 | -0.7% | 87,300 |
| 2011/09/20 | 7,640 | 7,640 | 7,490 | 7,520 | -220 | -2.8% | 107,500 |
| 2011/09/16 | 7,410 | 7,740 | 7,380 | 7,740 | +390 | +5.3% | 111,000 |
| 2011/09/15 | 7,420 | 7,430 | 7,300 | 7,350 | +70 | +1% | 91,400 |
| 2011/09/14 | 7,470 | 7,540 | 7,260 | 7,280 | -190 | -2.5% | 141,000 |
| 2011/09/13 | 7,390 | 7,500 | 7,290 | 7,470 | +170 | +2.3% | 104,200 |
| 2011/09/12 | 7,200 | 7,320 | 7,160 | 7,300 | -40 | -0.5% | 100,800 |
| 2011/09/09 | 7,430 | 7,470 | 7,320 | 7,340 | -210 | -2.8% | 162,800 |
| 2011/09/08 | 7,620 | 7,680 | 7,460 | 7,550 | -30 | -0.4% | 101,600 |
| 2011/09/07 | 7,590 | 7,600 | 7,410 | 7,580 | +200 | +2.7% | 159,600 |
| 2011/09/06 | 7,550 | 7,600 | 7,360 | 7,380 | -170 | -2.3% | 100,300 |
| 2011/09/05 | 7,770 | 7,770 | 7,510 | 7,550 | -300 | -3.8% | 78,300 |
| 2011/09/02 | 7,890 | 7,920 | 7,790 | 7,850 | -90 | -1.1% | 73,800 |
| 2011/09/01 | 8,000 | 8,000 | 7,830 | 7,940 | -10 | -0.1% | 158,800 |
3351～
3400
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
