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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 6,920 | 6,950 | 6,800 | 6,850 | -80 | -1.2% | 71,800 |
| 2010/08/23 | 6,960 | 7,050 | 6,860 | 6,930 | +10 | +0.1% | 129,400 |
| 2010/08/20 | 6,940 | 6,990 | 6,860 | 6,920 | -60 | -0.9% | 116,200 |
| 2010/08/19 | 7,060 | 7,110 | 6,940 | 6,980 | -120 | -1.7% | 271,900 |
| 2010/08/18 | 7,010 | 7,120 | 6,950 | 7,100 | +90 | +1.3% | 141,300 |
| 2010/08/17 | 7,080 | 7,100 | 6,990 | 7,010 | -80 | -1.1% | 98,700 |
| 2010/08/16 | 7,050 | 7,120 | 7,030 | 7,090 | -70 | -1% | 130,500 |
| 2010/08/13 | 7,100 | 7,200 | 7,020 | 7,160 | +50 | +0.7% | 161,100 |
| 2010/08/12 | 7,020 | 7,150 | 6,940 | 7,110 | +70 | +1% | 220,800 |
| 2010/08/11 | 7,130 | 7,140 | 7,010 | 7,040 | -90 | -1.3% | 180,600 |
| 2010/08/10 | 7,110 | 7,170 | 7,010 | 7,130 | -10 | -0.1% | 163,600 |
| 2010/08/09 | 7,100 | 7,230 | 7,060 | 7,140 | ±0 | ±0% | 178,200 |
| 2010/08/06 | 6,920 | 7,170 | 6,920 | 7,140 | +160 | +2.3% | 215,800 |
| 2010/08/05 | 6,780 | 7,050 | 6,780 | 6,980 | +180 | +2.6% | 222,500 |
| 2010/08/04 | 6,720 | 6,820 | 6,650 | 6,800 | +250 | +3.8% | 277,400 |
| 2010/08/03 | 6,480 | 6,580 | 6,460 | 6,550 | +140 | +2.2% | 108,400 |
| 2010/08/02 | 6,500 | 6,530 | 6,370 | 6,410 | -20 | -0.3% | 97,600 |
| 2010/07/30 | 6,560 | 6,560 | 6,400 | 6,430 | -110 | -1.7% | 121,900 |
| 2010/07/29 | 6,550 | 6,570 | 6,480 | 6,540 | -130 | -1.9% | 157,700 |
| 2010/07/28 | 6,630 | 6,680 | 6,570 | 6,670 | +30 | +0.5% | 94,800 |
| 2010/07/27 | 6,580 | 6,660 | 6,500 | 6,640 | +90 | +1.4% | 110,700 |
| 2010/07/26 | 6,540 | 6,650 | 6,510 | 6,550 | +30 | +0.5% | 156,300 |
| 2010/07/23 | 6,430 | 6,560 | 6,360 | 6,520 | +170 | +2.7% | 237,300 |
| 2010/07/22 | 6,280 | 6,420 | 6,260 | 6,350 | -40 | -0.6% | 121,200 |
| 2010/07/21 | 6,410 | 6,450 | 6,330 | 6,390 | +50 | +0.8% | 121,300 |
| 2010/07/20 | 6,370 | 6,380 | 6,250 | 6,340 | -130 | -2% | 110,800 |
| 2010/07/16 | 6,490 | 6,600 | 6,430 | 6,470 | -110 | -1.7% | 104,800 |
| 2010/07/15 | 6,650 | 6,650 | 6,510 | 6,580 | -160 | -2.4% | 117,500 |
| 2010/07/14 | 6,750 | 6,760 | 6,700 | 6,740 | +70 | +1% | 70,700 |
| 2010/07/13 | 6,730 | 6,740 | 6,620 | 6,670 | -60 | -0.9% | 77,100 |
| 2010/07/12 | 6,690 | 6,810 | 6,690 | 6,730 | +10 | +0.1% | 77,400 |
| 2010/07/09 | 6,780 | 6,830 | 6,550 | 6,720 | -110 | -1.6% | 243,700 |
| 2010/07/08 | 6,770 | 6,890 | 6,700 | 6,830 | +240 | +3.6% | 219,000 |
| 2010/07/07 | 6,560 | 6,710 | 6,560 | 6,590 | +40 | +0.6% | 136,400 |
| 2010/07/06 | 6,560 | 6,660 | 6,430 | 6,550 | -20 | -0.3% | 191,300 |
| 2010/07/05 | 6,590 | 6,670 | 6,530 | 6,570 | +20 | +0.3% | 105,200 |
| 2010/07/02 | 6,550 | 6,650 | 6,450 | 6,550 | ±0 | ±0% | 180,700 |
| 2010/07/01 | 6,760 | 6,760 | 6,440 | 6,550 | -170 | -2.5% | 232,600 |
| 2010/06/30 | 6,480 | 6,770 | 6,460 | 6,720 | +140 | +2.1% | 303,100 |
| 2010/06/29 | 6,710 | 6,780 | 6,550 | 6,580 | -90 | -1.3% | 207,500 |
| 2010/06/28 | 6,900 | 6,900 | 6,650 | 6,670 | -130 | -1.9% | 204,100 |
| 2010/06/25 | 6,950 | 6,960 | 6,750 | 6,800 | -160 | -2.3% | 185,000 |
| 2010/06/24 | 6,830 | 6,990 | 6,770 | 6,960 | +140 | +2.1% | 156,500 |
| 2010/06/23 | 6,860 | 6,920 | 6,770 | 6,820 | -190 | -2.7% | 174,000 |
| 2010/06/22 | 7,200 | 7,290 | 7,000 | 7,010 | -280 | -3.8% | 239,200 |
| 2010/06/21 | 7,080 | 7,380 | 7,040 | 7,290 | +170 | +2.4% | 299,200 |
| 2010/06/18 | 7,030 | 7,150 | 7,030 | 7,120 | +20 | +0.3% | 122,700 |
| 2010/06/17 | 6,960 | 7,140 | 6,960 | 7,100 | +70 | +1% | 147,200 |
| 2010/06/16 | 7,080 | 7,140 | 6,990 | 7,030 | -10 | -0.1% | 194,600 |
| 2010/06/15 | 6,620 | 7,140 | 6,590 | 7,040 | +360 | +5.4% | 462,500 |
3651～
3700
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
