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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 7,980 | 8,040 | 7,920 | 7,950 | -60 | -0.7% | 140,200 |
| 2011/08/30 | 7,990 | 8,100 | 7,970 | 8,010 | +130 | +1.6% | 126,800 |
| 2011/08/29 | 7,830 | 7,920 | 7,730 | 7,880 | -100 | -1.3% | 174,300 |
| 2011/08/26 | 7,740 | 8,020 | 7,740 | 7,980 | +250 | +3.2% | 229,500 |
| 2011/08/25 | 7,650 | 7,910 | 7,610 | 7,730 | +230 | +3.1% | 301,900 |
| 2011/08/24 | 7,400 | 7,640 | 7,350 | 7,500 | +290 | +4% | 309,200 |
| 2011/08/23 | 7,390 | 7,400 | 7,120 | 7,210 | -30 | -0.4% | 164,300 |
| 2011/08/22 | 7,380 | 7,470 | 7,210 | 7,240 | -160 | -2.2% | 114,800 |
| 2011/08/19 | 7,500 | 7,600 | 7,350 | 7,400 | -260 | -3.4% | 136,200 |
| 2011/08/18 | 7,600 | 7,700 | 7,600 | 7,660 | +100 | +1.3% | 151,000 |
| 2011/08/17 | 7,680 | 7,700 | 7,470 | 7,560 | -110 | -1.4% | 158,200 |
| 2011/08/16 | 7,620 | 7,690 | 7,620 | 7,670 | +50 | +0.7% | 86,800 |
| 2011/08/15 | 7,690 | 7,690 | 7,550 | 7,620 | +60 | +0.8% | 85,300 |
| 2011/08/12 | 7,630 | 7,660 | 7,520 | 7,560 | -20 | -0.3% | 128,300 |
| 2011/08/11 | 7,530 | 7,650 | 7,510 | 7,580 | -140 | -1.8% | 103,500 |
| 2011/08/10 | 7,850 | 7,900 | 7,670 | 7,720 | +50 | +0.7% | 174,900 |
| 2011/08/09 | 7,650 | 7,680 | 7,260 | 7,670 | -340 | -4.2% | 258,400 |
| 2011/08/08 | 8,100 | 8,210 | 7,930 | 8,010 | -170 | -2.1% | 162,400 |
| 2011/08/05 | 8,020 | 8,200 | 7,940 | 8,180 | -320 | -3.8% | 229,300 |
| 2011/08/04 | 8,620 | 8,740 | 8,460 | 8,500 | -110 | -1.3% | 206,900 |
| 2011/08/03 | 9,060 | 9,100 | 8,550 | 8,610 | -600 | -6.5% | 284,200 |
| 2011/08/02 | 9,090 | 9,220 | 9,020 | 9,210 | +150 | +1.7% | 159,900 |
| 2011/08/01 | 8,970 | 9,080 | 8,930 | 9,060 | +120 | +1.3% | 116,500 |
| 2011/07/29 | 9,010 | 9,110 | 8,940 | 8,940 | -90 | -1% | 122,500 |
| 2011/07/28 | 9,140 | 9,160 | 8,970 | 9,030 | -260 | -2.8% | 92,500 |
| 2011/07/27 | 9,230 | 9,290 | 9,140 | 9,290 | +50 | +0.5% | 98,200 |
| 2011/07/26 | 9,160 | 9,270 | 9,130 | 9,240 | +80 | +0.9% | 78,300 |
| 2011/07/25 | 9,150 | 9,180 | 9,120 | 9,160 | -30 | -0.3% | 87,200 |
| 2011/07/22 | 9,230 | 9,270 | 9,160 | 9,190 | +30 | +0.3% | 147,500 |
| 2011/07/21 | 9,120 | 9,170 | 9,110 | 9,160 | +100 | +1.1% | 83,900 |
| 2011/07/20 | 9,040 | 9,150 | 8,990 | 9,060 | +150 | +1.7% | 69,400 |
| 2011/07/19 | 8,910 | 8,970 | 8,820 | 8,910 | -20 | -0.2% | 87,000 |
| 2011/07/15 | 8,980 | 8,990 | 8,900 | 8,930 | -20 | -0.2% | 57,200 |
| 2011/07/14 | 8,980 | 9,050 | 8,900 | 8,950 | -30 | -0.3% | 99,000 |
| 2011/07/13 | 8,900 | 9,040 | 8,900 | 8,980 | +100 | +1.1% | 83,300 |
| 2011/07/12 | 9,000 | 9,070 | 8,880 | 8,880 | -220 | -2.4% | 114,600 |
| 2011/07/11 | 9,030 | 9,100 | 8,970 | 9,100 | +40 | +0.4% | 112,900 |
| 2011/07/08 | 8,870 | 9,090 | 8,840 | 9,060 | +260 | +3% | 195,300 |
| 2011/07/07 | 8,840 | 8,840 | 8,720 | 8,800 | -50 | -0.6% | 86,900 |
| 2011/07/06 | 8,670 | 8,850 | 8,660 | 8,850 | +140 | +1.6% | 84,800 |
| 2011/07/05 | 8,630 | 8,720 | 8,630 | 8,710 | +10 | +0.1% | 50,700 |
| 2011/07/04 | 8,670 | 8,790 | 8,620 | 8,700 | +120 | +1.4% | 88,000 |
| 2011/07/01 | 8,610 | 8,640 | 8,550 | 8,580 | +20 | +0.2% | 79,700 |
| 2011/06/30 | 8,610 | 8,640 | 8,480 | 8,560 | +80 | +0.9% | 173,200 |
| 2011/06/29 | 8,500 | 8,500 | 8,380 | 8,480 | +50 | +0.6% | 102,200 |
| 2011/06/28 | 8,370 | 8,500 | 8,360 | 8,430 | +180 | +2.2% | 145,400 |
| 2011/06/27 | 8,340 | 8,340 | 8,220 | 8,250 | -80 | -1% | 100,800 |
| 2011/06/24 | 8,440 | 8,460 | 8,260 | 8,330 | -90 | -1.1% | 198,300 |
| 2011/06/23 | 8,380 | 8,550 | 8,380 | 8,420 | -20 | -0.2% | 165,200 |
| 2011/06/22 | 8,360 | 8,450 | 8,310 | 8,440 | +140 | +1.7% | 135,700 |
3401～
3450
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
