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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 8,850 | 8,890 | 8,680 | 8,890 | +110 | +1.3% | 141,600 |
| 2011/01/21 | 9,050 | 9,070 | 8,710 | 8,780 | -240 | -2.7% | 255,200 |
| 2011/01/20 | 9,020 | 9,040 | 8,930 | 9,020 | -30 | -0.3% | 180,700 |
| 2011/01/19 | 8,990 | 9,060 | 8,920 | 9,050 | +100 | +1.1% | 86,600 |
| 2011/01/18 | 8,900 | 9,040 | 8,860 | 8,950 | -10 | -0.1% | 189,900 |
| 2011/01/17 | 9,070 | 9,090 | 8,920 | 8,960 | -50 | -0.6% | 127,300 |
| 2011/01/14 | 9,000 | 9,120 | 8,930 | 9,010 | +60 | +0.7% | 157,700 |
| 2011/01/13 | 8,850 | 9,040 | 8,760 | 8,950 | +200 | +2.3% | 238,500 |
| 2011/01/12 | 9,080 | 9,140 | 8,710 | 8,750 | -250 | -2.8% | 291,800 |
| 2011/01/11 | 8,940 | 9,040 | 8,880 | 9,000 | +10 | +0.1% | 166,500 |
| 2011/01/07 | 8,940 | 9,050 | 8,880 | 8,990 | +50 | +0.6% | 159,000 |
| 2011/01/06 | 8,880 | 8,980 | 8,880 | 8,940 | +90 | +1% | 195,000 |
| 2011/01/05 | 8,880 | 8,900 | 8,810 | 8,850 | -30 | -0.3% | 189,100 |
| 2011/01/04 | 8,710 | 8,910 | 8,710 | 8,880 | +260 | +3% | 152,900 |
| 2010/12/30 | 8,710 | 8,710 | 8,620 | 8,620 | -100 | -1.1% | 74,500 |
| 2010/12/29 | 8,600 | 8,730 | 8,560 | 8,720 | +140 | +1.6% | 96,000 |
| 2010/12/28 | 8,650 | 8,650 | 8,500 | 8,580 | -70 | -0.8% | 90,800 |
| 2010/12/27 | 8,680 | 8,750 | 8,620 | 8,650 | -30 | -0.3% | 92,300 |
| 2010/12/24 | 8,630 | 8,810 | 8,620 | 8,680 | +150 | +1.8% | 237,300 |
| 2010/12/22 | 8,610 | 8,690 | 8,490 | 8,530 | -80 | -0.9% | 177,200 |
| 2010/12/21 | 8,410 | 8,640 | 8,410 | 8,610 | +240 | +2.9% | 284,000 |
| 2010/12/20 | 8,310 | 8,500 | 8,280 | 8,370 | +130 | +1.6% | 219,600 |
| 2010/12/17 | 8,180 | 8,300 | 8,180 | 8,240 | +70 | +0.9% | 224,300 |
| 2010/12/16 | 8,070 | 8,170 | 7,990 | 8,170 | +30 | +0.4% | 220,300 |
| 2010/12/15 | 8,250 | 8,250 | 8,100 | 8,140 | -30 | -0.4% | 165,200 |
| 2010/12/14 | 8,050 | 8,200 | 8,030 | 8,170 | +170 | +2.1% | 212,900 |
| 2010/12/13 | 7,810 | 8,000 | 7,740 | 8,000 | +230 | +3% | 227,200 |
| 2010/12/10 | 7,660 | 7,810 | 7,650 | 7,770 | -60 | -0.8% | 374,400 |
| 2010/12/09 | 7,960 | 7,970 | 7,760 | 7,830 | -160 | -2% | 224,300 |
| 2010/12/08 | 7,710 | 7,990 | 7,690 | 7,990 | +360 | +4.7% | 350,400 |
| 2010/12/07 | 7,870 | 7,870 | 7,540 | 7,630 | -240 | -3% | 409,900 |
| 2010/12/06 | 7,940 | 7,970 | 7,820 | 7,870 | -40 | -0.5% | 141,800 |
| 2010/12/03 | 7,880 | 7,970 | 7,870 | 7,910 | +40 | +0.5% | 109,800 |
| 2010/12/02 | 7,920 | 7,920 | 7,770 | 7,870 | +40 | +0.5% | 204,000 |
| 2010/12/01 | 7,700 | 7,880 | 7,610 | 7,830 | +40 | +0.5% | 327,300 |
| 2010/11/30 | 8,000 | 8,040 | 7,750 | 7,790 | -240 | -3% | 194,000 |
| 2010/11/29 | 8,010 | 8,100 | 7,990 | 8,030 | +30 | +0.4% | 131,800 |
| 2010/11/26 | 8,110 | 8,180 | 8,000 | 8,000 | -140 | -1.7% | 83,100 |
| 2010/11/25 | 8,150 | 8,240 | 8,060 | 8,140 | +80 | +1% | 139,600 |
| 2010/11/24 | 7,900 | 8,110 | 7,860 | 8,060 | +60 | +0.8% | 187,600 |
| 2010/11/22 | 7,740 | 8,050 | 7,730 | 8,000 | +400 | +5.3% | 227,900 |
| 2010/11/19 | 7,500 | 7,630 | 7,470 | 7,600 | +210 | +2.8% | 190,800 |
| 2010/11/18 | 7,370 | 7,420 | 7,340 | 7,390 | +60 | +0.8% | 88,600 |
| 2010/11/17 | 7,150 | 7,340 | 7,140 | 7,330 | +100 | +1.4% | 112,000 |
| 2010/11/16 | 7,190 | 7,260 | 7,060 | 7,230 | +10 | +0.1% | 154,700 |
| 2010/11/15 | 7,250 | 7,280 | 7,170 | 7,220 | -20 | -0.3% | 120,000 |
| 2010/11/12 | 7,360 | 7,430 | 7,240 | 7,240 | -130 | -1.8% | 87,700 |
| 2010/11/11 | 7,330 | 7,440 | 7,310 | 7,370 | +20 | +0.3% | 88,400 |
| 2010/11/10 | 7,250 | 7,350 | 7,240 | 7,350 | +150 | +2.1% | 95,700 |
| 2010/11/09 | 7,140 | 7,310 | 7,140 | 7,200 | +30 | +0.4% | 104,800 |
3551～
3600
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
