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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 561.8 | 578.8 | 552.2 | 575.6 | +22.8 | +4.1% | 2,870,500 |
| 2022/02/22 | 540.4 | 553 | 539.6 | 552.8 | +16.8 | +3.1% | 1,212,500 |
| 2022/02/21 | 553.2 | 558.6 | 535.6 | 536 | -13.6 | -2.5% | 1,075,500 |
| 2022/02/18 | 558.6 | 560 | 540 | 549.6 | -12.4 | -2.2% | 1,865,500 |
| 2022/02/17 | 560.4 | 569.2 | 557 | 562 | +3.6 | +0.6% | 1,395,000 |
| 2022/02/16 | 553 | 558.4 | 535 | 558.4 | -8.2 | -1.4% | 1,841,000 |
| 2022/02/15 | 583.6 | 587 | 562.2 | 566.6 | -20.2 | -3.4% | 1,567,000 |
| 2022/02/14 | 561.8 | 599.4 | 561.8 | 586.8 | +38 | +6.9% | 3,196,000 |
| 2022/02/10 | 538.4 | 553 | 537.8 | 548.8 | +3.4 | +0.6% | 1,781,500 |
| 2022/02/09 | 566.8 | 568 | 518.8 | 545.4 | -27.2 | -4.8% | 4,383,000 |
| 2022/02/08 | 565.6 | 575.2 | 562 | 572.6 | +2.8 | +0.5% | 908,500 |
| 2022/02/07 | 559.8 | 573.4 | 555 | 569.8 | +16.6 | +3% | 1,285,000 |
| 2022/02/04 | 544.8 | 554.2 | 544.8 | 553.2 | +10.8 | +2% | 1,528,000 |
| 2022/02/03 | 544.2 | 548 | 537.2 | 542.4 | +0.4 | +0.1% | 885,000 |
| 2022/02/02 | 540 | 549.4 | 538.2 | 542 | +9.2 | +1.7% | 1,522,500 |
| 2022/02/01 | 546 | 547.6 | 531.8 | 532.8 | -14.6 | -2.7% | 1,258,000 |
| 2022/01/31 | 535.8 | 548.2 | 533.4 | 547.4 | +11 | +2.1% | 946,000 |
| 2022/01/28 | 530.6 | 537.2 | 525.2 | 536.4 | +14.4 | +2.8% | 999,000 |
| 2022/01/27 | 526.4 | 528.4 | 512 | 522 | -0.4 | -0.1% | 1,178,500 |
| 2022/01/26 | 538.2 | 542.4 | 520.4 | 522.4 | -5.8 | -1.1% | 823,500 |
| 2022/01/25 | 539.6 | 539.6 | 519.8 | 528.2 | -11.4 | -2.1% | 971,000 |
| 2022/01/24 | 521.8 | 540.6 | 521.2 | 539.6 | +12.6 | +2.4% | 975,500 |
| 2022/01/21 | 534.2 | 535 | 513.8 | 527 | -21.4 | -3.9% | 1,379,000 |
| 2022/01/20 | 546.4 | 551.2 | 540.4 | 548.4 | -3.2 | -0.6% | 1,174,500 |
| 2022/01/19 | 558.4 | 564 | 547.4 | 551.6 | -5 | -0.9% | 1,287,500 |
| 2022/01/18 | 555.2 | 563.4 | 554 | 556.6 | +4 | +0.7% | 852,000 |
| 2022/01/17 | 566.8 | 566.8 | 550.6 | 552.6 | +1.4 | +0.3% | 1,230,500 |
| 2022/01/14 | 552.2 | 554.8 | 544.4 | 551.2 | +0.6 | +0.1% | 1,337,000 |
| 2022/01/13 | 554.4 | 562 | 546.8 | 550.6 | +2.4 | +0.4% | 1,315,000 |
| 2022/01/12 | 532.6 | 550.8 | 532.6 | 548.2 | +20 | +3.8% | 1,660,000 |
| 2022/01/11 | 522.4 | 528.4 | 516.2 | 528.2 | +3 | +0.6% | 909,000 |
| 2022/01/07 | 520 | 527.4 | 518.8 | 525.2 | +15.2 | +3% | 1,125,000 |
| 2022/01/06 | 526.6 | 528.2 | 509.8 | 510 | -19.4 | -3.7% | 1,281,000 |
| 2022/01/05 | 530 | 535.2 | 525.4 | 529.4 | +14.6 | +2.8% | 2,087,000 |
| 2022/01/04 | 506.2 | 516 | 503.6 | 514.8 | +13.6 | +2.7% | 1,150,500 |
| 2021/12/30 | 505.4 | 507 | 500.8 | 501.2 | -9.4 | -1.8% | 586,500 |
| 2021/12/29 | 502.8 | 510.8 | 501.2 | 510.6 | +7.4 | +1.5% | 625,500 |
| 2021/12/28 | 503 | 507.8 | 501.2 | 503.2 | +4.4 | +0.9% | 713,500 |
| 2021/12/27 | 499.8 | 500.4 | 489.8 | 498.8 | -2 | -0.4% | 709,000 |
| 2021/12/24 | 511.2 | 512 | 500.2 | 500.8 | -3.4 | -0.7% | 699,000 |
| 2021/12/23 | 509 | 511.6 | 501.2 | 504.2 | -1.6 | -0.3% | 1,330,000 |
| 2021/12/22 | 505.6 | 509 | 504.6 | 505.8 | +1.8 | +0.4% | 648,500 |
| 2021/12/21 | 505.4 | 507.2 | 501.4 | 504 | +5.8 | +1.2% | 1,045,000 |
| 2021/12/20 | 504.6 | 506.8 | 495.8 | 498.2 | -12.6 | -2.5% | 1,612,500 |
| 2021/12/17 | 516 | 518.4 | 507.6 | 510.8 | -0.4 | -0.1% | 1,985,500 |
| 2021/12/16 | 514.4 | 515.6 | 510.4 | 511.2 | -3.8 | -0.7% | 1,411,000 |
| 2021/12/15 | 510.2 | 515.6 | 506.4 | 515 | +5.2 | +1% | 895,500 |
| 2021/12/14 | 508.8 | 514.6 | 502.4 | 509.8 | +0.2 | ±0% | 1,172,000 |
| 2021/12/13 | 522 | 523.2 | 507.8 | 509.6 | -8.8 | -1.7% | 1,312,500 |
| 2021/12/10 | 514.6 | 523.6 | 513.2 | 518.4 | +2.8 | +0.5% | 1,308,500 |
1051～
1100
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
