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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 7,070 | 7,210 | 7,070 | 7,170 | +80 | +1.1% | 110,200 |
| 2010/11/05 | 7,200 | 7,290 | 6,940 | 7,090 | +10 | +0.1% | 185,200 |
| 2010/11/04 | 6,900 | 7,140 | 6,890 | 7,080 | +350 | +5.2% | 239,500 |
| 2010/11/02 | 6,760 | 6,770 | 6,650 | 6,730 | +20 | +0.3% | 82,200 |
| 2010/11/01 | 6,720 | 6,780 | 6,700 | 6,710 | -60 | -0.9% | 54,300 |
| 2010/10/29 | 6,830 | 6,860 | 6,710 | 6,770 | -40 | -0.6% | 83,800 |
| 2010/10/28 | 6,790 | 6,860 | 6,710 | 6,810 | +30 | +0.4% | 110,800 |
| 2010/10/27 | 6,850 | 6,870 | 6,710 | 6,780 | -100 | -1.5% | 88,800 |
| 2010/10/26 | 6,870 | 6,930 | 6,840 | 6,880 | +70 | +1% | 71,300 |
| 2010/10/25 | 6,840 | 6,950 | 6,770 | 6,810 | -20 | -0.3% | 106,800 |
| 2010/10/22 | 6,890 | 6,920 | 6,810 | 6,830 | -100 | -1.4% | 122,100 |
| 2010/10/21 | 7,060 | 7,060 | 6,850 | 6,930 | -50 | -0.7% | 114,700 |
| 2010/10/20 | 7,000 | 7,030 | 6,860 | 6,980 | -160 | -2.2% | 116,000 |
| 2010/10/19 | 7,180 | 7,280 | 7,090 | 7,140 | -80 | -1.1% | 80,200 |
| 2010/10/18 | 7,070 | 7,240 | 7,060 | 7,220 | +110 | +1.5% | 68,500 |
| 2010/10/15 | 7,210 | 7,210 | 7,080 | 7,110 | -50 | -0.7% | 81,800 |
| 2010/10/14 | 7,040 | 7,210 | 7,040 | 7,160 | +170 | +2.4% | 104,300 |
| 2010/10/13 | 7,100 | 7,110 | 6,940 | 6,990 | -60 | -0.9% | 123,800 |
| 2010/10/12 | 7,270 | 7,270 | 7,040 | 7,050 | -230 | -3.2% | 169,200 |
| 2010/10/08 | 7,180 | 7,290 | 7,150 | 7,280 | +130 | +1.8% | 121,100 |
| 2010/10/07 | 7,110 | 7,180 | 7,050 | 7,150 | +20 | +0.3% | 130,400 |
| 2010/10/06 | 7,040 | 7,170 | 6,990 | 7,130 | +170 | +2.4% | 122,300 |
| 2010/10/05 | 6,870 | 7,000 | 6,800 | 6,960 | +120 | +1.8% | 115,800 |
| 2010/10/04 | 6,950 | 6,980 | 6,830 | 6,840 | -90 | -1.3% | 72,800 |
| 2010/10/01 | 7,170 | 7,190 | 6,930 | 6,930 | -230 | -3.2% | 138,900 |
| 2010/09/30 | 7,140 | 7,250 | 7,120 | 7,160 | ±0 | ±0% | 154,500 |
| 2010/09/29 | 7,020 | 7,180 | 7,000 | 7,160 | +170 | +2.4% | 106,800 |
| 2010/09/28 | 7,050 | 7,100 | 6,960 | 6,990 | -110 | -1.5% | 71,500 |
| 2010/09/27 | 7,020 | 7,110 | 7,020 | 7,100 | +40 | +0.6% | 54,500 |
| 2010/09/24 | 7,080 | 7,110 | 6,990 | 7,060 | -50 | -0.7% | 125,900 |
| 2010/09/22 | 7,050 | 7,140 | 7,010 | 7,110 | +20 | +0.3% | 83,300 |
| 2010/09/21 | 7,130 | 7,200 | 7,030 | 7,090 | -40 | -0.6% | 89,500 |
| 2010/09/17 | 7,120 | 7,230 | 7,070 | 7,130 | +20 | +0.3% | 121,600 |
| 2010/09/16 | 7,200 | 7,240 | 7,090 | 7,110 | -60 | -0.8% | 60,200 |
| 2010/09/15 | 7,050 | 7,190 | 7,050 | 7,170 | +40 | +0.6% | 79,900 |
| 2010/09/14 | 7,120 | 7,190 | 7,100 | 7,130 | -40 | -0.6% | 66,800 |
| 2010/09/13 | 7,200 | 7,240 | 7,110 | 7,170 | +100 | +1.4% | 93,300 |
| 2010/09/10 | 7,150 | 7,260 | 7,050 | 7,070 | +50 | +0.7% | 234,000 |
| 2010/09/09 | 7,010 | 7,060 | 6,990 | 7,020 | +100 | +1.4% | 100,300 |
| 2010/09/08 | 6,980 | 6,990 | 6,850 | 6,920 | -150 | -2.1% | 114,800 |
| 2010/09/07 | 7,060 | 7,120 | 7,010 | 7,070 | +10 | +0.1% | 89,800 |
| 2010/09/06 | 6,970 | 7,060 | 6,950 | 7,060 | +140 | +2% | 78,100 |
| 2010/09/03 | 7,010 | 7,020 | 6,850 | 6,920 | -60 | -0.9% | 171,700 |
| 2010/09/02 | 7,070 | 7,100 | 6,900 | 6,980 | -80 | -1.1% | 158,100 |
| 2010/09/01 | 6,660 | 7,070 | 6,640 | 7,060 | +440 | +6.6% | 299,500 |
| 2010/08/31 | 6,720 | 6,750 | 6,600 | 6,620 | -200 | -2.9% | 108,600 |
| 2010/08/30 | 6,930 | 6,980 | 6,770 | 6,820 | -10 | -0.1% | 184,900 |
| 2010/08/27 | 6,800 | 6,850 | 6,670 | 6,830 | -70 | -1% | 262,200 |
| 2010/08/26 | 6,860 | 6,930 | 6,770 | 6,900 | ±0 | ±0% | 154,700 |
| 2010/08/25 | 6,850 | 6,970 | 6,800 | 6,900 | +50 | +0.7% | 169,500 |
3601～
3650
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
