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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,283 | 2,301 | 2,279 | 2,292 | +13 | +0.6% | 207,800 |
2017/07/10 | 2,300 | 2,307 | 2,278 | 2,279 | -17 | -0.7% | 230,000 |
2017/07/07 | 2,295 | 2,308 | 2,282 | 2,296 | -6 | -0.3% | 185,700 |
2017/07/06 | 2,325 | 2,332 | 2,297 | 2,302 | -60 | -2.5% | 343,600 |
2017/07/05 | 2,363 | 2,369 | 2,342 | 2,362 | -1 | ±0% | 248,800 |
2017/07/04 | 2,378 | 2,394 | 2,357 | 2,363 | +32 | +1.4% | 347,800 |
2017/07/03 | 2,355 | 2,355 | 2,328 | 2,331 | -12 | -0.5% | 286,200 |
2017/06/30 | 2,339 | 2,353 | 2,321 | 2,343 | +2 | +0.1% | 387,300 |
2017/06/29 | 2,375 | 2,383 | 2,333 | 2,341 | -9 | -0.4% | 317,700 |
2017/06/28 | 2,300 | 2,353 | 2,299 | 2,350 | +37 | +1.6% | 411,700 |
2017/06/27 | 2,290 | 2,318 | 2,287 | 2,313 | +36 | +1.6% | 408,500 |
2017/06/26 | 2,267 | 2,282 | 2,264 | 2,277 | +27 | +1.2% | 237,100 |
2017/06/23 | 2,247 | 2,251 | 2,229 | 2,250 | +24 | +1.1% | 318,100 |
2017/06/22 | 2,227 | 2,234 | 2,207 | 2,226 | -23 | -1% | 393,400 |
2017/06/21 | 2,261 | 2,261 | 2,232 | 2,249 | -43 | -1.9% | 412,100 |
2017/06/20 | 2,284 | 2,303 | 2,277 | 2,292 | +18 | +0.8% | 375,000 |
2017/06/19 | 2,288 | 2,298 | 2,272 | 2,274 | +9 | +0.4% | 218,900 |
2017/06/16 | 2,256 | 2,288 | 2,255 | 2,265 | +9 | +0.4% | 334,800 |
2017/06/15 | 2,250 | 2,259 | 2,236 | 2,256 | -6 | -0.3% | 353,500 |
2017/06/14 | 2,262 | 2,274 | 2,249 | 2,262 | +13 | +0.6% | 340,900 |
2017/06/13 | 2,250 | 2,266 | 2,230 | 2,249 | +26 | +1.2% | 429,100 |
2017/06/12 | 2,228 | 2,255 | 2,220 | 2,223 | +20 | +0.9% | 455,400 |
2017/06/09 | 2,235 | 2,240 | 2,201 | 2,203 | -36 | -1.6% | 469,600 |
2017/06/08 | 2,239 | 2,253 | 2,229 | 2,239 | -32 | -1.4% | 469,600 |
2017/06/07 | 2,222 | 2,293 | 2,211 | 2,271 | +97 | +4.5% | 1,240,300 |
2017/06/06 | 2,216 | 2,221 | 2,168 | 2,174 | -42 | -1.9% | 651,500 |
2017/06/05 | 2,226 | 2,245 | 2,200 | 2,216 | -59 | -2.6% | 782,900 |
2017/06/02 | 2,230 | 2,276 | 2,226 | 2,275 | +59 | +2.7% | 405,400 |
2017/06/01 | 2,220 | 2,228 | 2,205 | 2,216 | -14 | -0.6% | 565,600 |
2017/05/31 | 2,240 | 2,244 | 2,215 | 2,230 | -34 | -1.5% | 387,400 |
2017/05/30 | 2,241 | 2,266 | 2,229 | 2,264 | +15 | +0.7% | 313,900 |
2017/05/29 | 2,240 | 2,253 | 2,235 | 2,249 | +4 | +0.2% | 407,500 |
2017/05/26 | 2,252 | 2,267 | 2,236 | 2,245 | -30 | -1.3% | 658,300 |
2017/05/25 | 2,290 | 2,291 | 2,270 | 2,275 | -23 | -1% | 401,700 |
2017/05/24 | 2,315 | 2,326 | 2,287 | 2,298 | +3 | +0.1% | 285,500 |
2017/05/23 | 2,290 | 2,302 | 2,281 | 2,295 | -7 | -0.3% | 366,000 |
2017/05/22 | 2,321 | 2,322 | 2,281 | 2,302 | +25 | +1.1% | 438,400 |
2017/05/19 | 2,278 | 2,291 | 2,259 | 2,277 | +9 | +0.4% | 311,200 |
2017/05/18 | 2,285 | 2,285 | 2,251 | 2,268 | -37 | -1.6% | 491,800 |
2017/05/17 | 2,343 | 2,345 | 2,305 | 2,305 | -50 | -2.1% | 614,400 |
2017/05/16 | 2,435 | 2,436 | 2,351 | 2,355 | -62 | -2.6% | 935,600 |
2017/05/15 | 2,468 | 2,470 | 2,359 | 2,417 | -125 | -4.9% | 940,300 |
2017/05/12 | 2,475 | 2,556 | 2,465 | 2,542 | +63 | +2.5% | 591,800 |
2017/05/11 | 2,520 | 2,525 | 2,468 | 2,479 | -16 | -0.6% | 273,000 |
2017/05/10 | 2,461 | 2,513 | 2,448 | 2,495 | +22 | +0.9% | 419,400 |
2017/05/09 | 2,480 | 2,494 | 2,462 | 2,473 | -32 | -1.3% | 294,800 |
2017/05/08 | 2,494 | 2,539 | 2,480 | 2,505 | +61 | +2.5% | 766,600 |
2017/05/02 | 2,413 | 2,449 | 2,406 | 2,444 | +40 | +1.7% | 371,600 |
2017/05/01 | 2,439 | 2,442 | 2,387 | 2,404 | -35 | -1.4% | 340,400 |
2017/04/28 | 2,460 | 2,495 | 2,431 | 2,439 | -12 | -0.5% | 236,400 |
1801~
1850
件表示中 / 3586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 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55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 | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48倍 | 0.49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 |
K&Oエナジー | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85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 |
日鉄鉱 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49倍 |
|
日本製鉄系。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 |
住石HD | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62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