石油資源開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 518 | 520.8 | 508.8 | 511 | +3 | +0.6% | 2,055,000 |
| 2022/05/11 | 499.6 | 510.2 | 496 | 508 | +3.4 | +0.7% | 1,404,000 |
| 2022/05/10 | 524 | 525.8 | 493.6 | 504.6 | -35.6 | -6.6% | 1,840,500 |
| 2022/05/09 | 540.8 | 551.8 | 538.2 | 540.2 | +2.4 | +0.4% | 2,159,000 |
| 2022/05/06 | 534 | 545 | 528.4 | 537.8 | +13.4 | +2.6% | 2,568,000 |
| 2022/05/02 | 516.8 | 528.8 | 514.4 | 524.4 | +11 | +2.1% | 2,086,500 |
| 2022/04/28 | 512.8 | 517.4 | 501.4 | 513.4 | +0.6 | +0.1% | 2,124,500 |
| 2022/04/27 | 495.2 | 515.2 | 492 | 512.8 | +19.4 | +3.9% | 3,116,000 |
| 2022/04/26 | 496 | 502.8 | 488.6 | 493.4 | -10.4 | -2.1% | 1,713,500 |
| 2022/04/25 | 497 | 513.2 | 496.2 | 503.8 | -6.8 | -1.3% | 1,735,000 |
| 2022/04/22 | 512.8 | 516.2 | 502.6 | 510.6 | -14.4 | -2.7% | 1,509,500 |
| 2022/04/21 | 530.8 | 534.2 | 518.2 | 525 | -11 | -2.1% | 1,809,000 |
| 2022/04/20 | 548.8 | 548.8 | 528.6 | 536 | -16.4 | -3% | 2,048,500 |
| 2022/04/19 | 549.6 | 554.2 | 541 | 552.4 | +11 | +2% | 1,733,500 |
| 2022/04/18 | 548 | 552.2 | 533.8 | 541.4 | -1.4 | -0.3% | 1,243,500 |
| 2022/04/15 | 553.4 | 562.4 | 540.6 | 542.8 | -8.2 | -1.5% | 1,943,000 |
| 2022/04/14 | 541.8 | 555.4 | 536.8 | 551 | +7.2 | +1.3% | 2,753,500 |
| 2022/04/13 | 521.2 | 543.8 | 521 | 543.8 | +32.6 | +6.4% | 1,989,000 |
| 2022/04/12 | 525 | 534 | 509.4 | 511.2 | -19.8 | -3.7% | 1,824,500 |
| 2022/04/11 | 529.6 | 542.8 | 522 | 531 | +11.4 | +2.2% | 1,764,500 |
| 2022/04/08 | 511.6 | 520.4 | 506.8 | 519.6 | +5.4 | +1.1% | 1,820,500 |
| 2022/04/07 | 510 | 516.4 | 499.6 | 514.2 | -11.4 | -2.2% | 2,240,000 |
| 2022/04/06 | 528.4 | 531.2 | 517.4 | 525.6 | -12.4 | -2.3% | 1,770,500 |
| 2022/04/05 | 531.6 | 541 | 531 | 538 | +13.4 | +2.6% | 1,438,500 |
| 2022/04/04 | 515.4 | 526 | 513.6 | 524.6 | +6.8 | +1.3% | 1,095,500 |
| 2022/04/01 | 511 | 521 | 503.4 | 517.8 | +3.6 | +0.7% | 1,424,500 |
| 2022/03/31 | 529.4 | 533.4 | 512.2 | 514.2 | -9.4 | -1.8% | 1,934,500 |
| 2022/03/30 | 554.2 | 554.2 | 522.4 | 523.6 | -36 | -6.4% | 2,392,500 |
| 2022/03/29 | 570 | 574.2 | 551 | 559.6 | -40.4 | -6.7% | 3,719,500 |
| 2022/03/28 | 593.6 | 603 | 581.2 | 600 | +15.6 | +2.7% | 2,176,000 |
| 2022/03/25 | 587.8 | 589.8 | 580.2 | 584.4 | -4.8 | -0.8% | 1,075,500 |
| 2022/03/24 | 590 | 609 | 582.8 | 589.2 | +6.4 | +1.1% | 2,400,500 |
| 2022/03/23 | 575.4 | 587 | 570.4 | 582.8 | +5.4 | +0.9% | 1,822,000 |
| 2022/03/22 | 550.2 | 581.8 | 550.2 | 577.4 | +41.4 | +7.7% | 4,200,000 |
| 2022/03/18 | 540.2 | 543.2 | 533.4 | 536 | -1 | -0.2% | 2,727,500 |
| 2022/03/17 | 526.2 | 540.6 | 525.2 | 537 | +5.8 | +1.1% | 1,392,500 |
| 2022/03/16 | 512 | 536.4 | 508.2 | 531.2 | +12.4 | +2.4% | 1,728,500 |
| 2022/03/15 | 534.8 | 534.8 | 505.2 | 518.8 | -23.2 | -4.3% | 2,424,500 |
| 2022/03/14 | 546.2 | 549 | 537.2 | 542 | -1.6 | -0.3% | 1,414,500 |
| 2022/03/11 | 525.4 | 549.8 | 525.4 | 543.6 | +13 | +2.5% | 2,439,500 |
| 2022/03/10 | 496.8 | 536.6 | 494.2 | 530.6 | +3.8 | +0.7% | 3,060,000 |
| 2022/03/09 | 533 | 543.8 | 524.4 | 526.8 | +3.2 | +0.6% | 2,526,000 |
| 2022/03/08 | 543.8 | 543.8 | 507.8 | 523.6 | -20.2 | -3.7% | 3,277,500 |
| 2022/03/07 | 540 | 555.4 | 534.8 | 543.8 | +20.6 | +3.9% | 5,201,500 |
| 2022/03/04 | 533 | 535 | 515.2 | 523.2 | -17.4 | -3.2% | 4,247,500 |
| 2022/03/03 | 507 | 550.8 | 506 | 540.6 | +40.2 | +8% | 6,930,500 |
| 2022/03/02 | 484.6 | 513.6 | 465 | 500.4 | +10.4 | +2.1% | 7,910,000 |
| 2022/03/01 | 547.8 | 547.8 | 479 | 490 | -56.6 | -10.4% | 8,581,500 |
| 2022/02/28 | 544 | 555.6 | 540 | 546.6 | +9.6 | +1.8% | 2,310,500 |
| 2022/02/25 | 555.6 | 559.6 | 534 | 537 | -38.6 | -6.7% | 2,742,500 |
1001～
1050
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「石油資源」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 |
|---|---|---|---|---|---|---|---|---|
| 石油資源 | 165,800円 | -11.0% | -26.9% | 2.71% | 7.07倍 | 0.68倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| ＩＮＰＥＸ | 355,900円 | -0.4% | -3.4% | 3.03% | 11.83倍 | 0.87倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 日鉄鉱 | 233,000円 | +10.9% | -43.1% | 2.66% | 15.12倍 | 1.15倍 |
|
石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大、日鉄が源流 |
| Ｋ＆Ｏエナジー | 394,500円 | -4.8% | -12.0% | 1.52% | 16.72倍 | 1.00倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売で世界有数 |
| 住石ＨＤ | 55,300円 | -11.8% | -35.6% | 2.71% | 20.67倍 | 1.13倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
