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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,225 | 4,260 | 4,170 | 4,195 | -25 | -0.6% | 240,400 |
| 2013/08/21 | 4,245 | 4,250 | 4,145 | 4,220 | -50 | -1.2% | 144,100 |
| 2013/08/20 | 4,335 | 4,335 | 4,240 | 4,270 | -110 | -2.5% | 146,600 |
| 2013/08/19 | 4,350 | 4,420 | 4,295 | 4,380 | +90 | +2.1% | 284,200 |
| 2013/08/16 | 4,160 | 4,310 | 4,150 | 4,290 | +110 | +2.6% | 236,500 |
| 2013/08/15 | 4,120 | 4,215 | 4,100 | 4,180 | -5 | -0.1% | 224,000 |
| 2013/08/14 | 4,195 | 4,245 | 4,150 | 4,185 | -10 | -0.2% | 141,800 |
| 2013/08/13 | 4,140 | 4,210 | 4,130 | 4,195 | +110 | +2.7% | 198,600 |
| 2013/08/12 | 4,190 | 4,230 | 4,085 | 4,085 | -110 | -2.6% | 280,000 |
| 2013/08/09 | 4,220 | 4,255 | 4,170 | 4,195 | -25 | -0.6% | 149,700 |
| 2013/08/08 | 4,240 | 4,330 | 4,210 | 4,220 | -45 | -1.1% | 335,000 |
| 2013/08/07 | 4,300 | 4,340 | 4,215 | 4,265 | -30 | -0.7% | 319,100 |
| 2013/08/06 | 4,330 | 4,345 | 4,220 | 4,295 | -85 | -1.9% | 251,600 |
| 2013/08/05 | 4,385 | 4,385 | 4,325 | 4,380 | -10 | -0.2% | 119,600 |
| 2013/08/02 | 4,470 | 4,470 | 4,335 | 4,390 | +75 | +1.7% | 174,100 |
| 2013/08/01 | 4,185 | 4,315 | 4,180 | 4,315 | +105 | +2.5% | 150,200 |
| 2013/07/31 | 4,165 | 4,260 | 4,125 | 4,210 | ±0 | ±0% | 157,800 |
| 2013/07/30 | 4,130 | 4,230 | 4,110 | 4,210 | +55 | +1.3% | 190,500 |
| 2013/07/29 | 4,255 | 4,270 | 4,150 | 4,155 | -185 | -4.3% | 191,600 |
| 2013/07/26 | 4,380 | 4,405 | 4,290 | 4,340 | +5 | +0.1% | 331,800 |
| 2013/07/25 | 4,395 | 4,435 | 4,325 | 4,335 | -100 | -2.3% | 489,400 |
| 2013/07/24 | 4,520 | 4,520 | 4,425 | 4,435 | -115 | -2.5% | 399,800 |
| 2013/07/23 | 4,540 | 4,570 | 4,440 | 4,550 | -75 | -1.6% | 278,500 |
| 2013/07/22 | 4,565 | 4,630 | 4,505 | 4,625 | +105 | +2.3% | 295,400 |
| 2013/07/19 | 4,555 | 4,570 | 4,430 | 4,520 | -10 | -0.2% | 245,400 |
| 2013/07/18 | 4,550 | 4,595 | 4,515 | 4,530 | +30 | +0.7% | 211,400 |
| 2013/07/17 | 4,400 | 4,500 | 4,360 | 4,500 | +90 | +2% | 225,700 |
| 2013/07/16 | 4,445 | 4,490 | 4,375 | 4,410 | -35 | -0.8% | 256,300 |
| 2013/07/12 | 4,420 | 4,460 | 4,370 | 4,445 | +25 | +0.6% | 256,700 |
| 2013/07/11 | 4,350 | 4,495 | 4,350 | 4,420 | +50 | +1.1% | 263,600 |
| 2013/07/10 | 4,420 | 4,465 | 4,345 | 4,370 | -80 | -1.8% | 140,900 |
| 2013/07/09 | 4,460 | 4,490 | 4,365 | 4,450 | +35 | +0.8% | 263,900 |
| 2013/07/08 | 4,400 | 4,500 | 4,400 | 4,415 | +85 | +2% | 396,700 |
| 2013/07/05 | 4,220 | 4,340 | 4,200 | 4,330 | +140 | +3.3% | 295,100 |
| 2013/07/04 | 4,170 | 4,240 | 4,115 | 4,190 | +15 | +0.4% | 257,900 |
| 2013/07/03 | 4,025 | 4,195 | 4,015 | 4,175 | +170 | +4.2% | 365,700 |
| 2013/07/02 | 4,040 | 4,040 | 3,940 | 4,005 | +20 | +0.5% | 276,600 |
| 2013/07/01 | 4,025 | 4,040 | 3,920 | 3,985 | -40 | -1% | 237,600 |
| 2013/06/28 | 4,020 | 4,040 | 3,950 | 4,025 | +70 | +1.8% | 242,400 |
| 2013/06/27 | 3,915 | 3,960 | 3,805 | 3,955 | +95 | +2.5% | 157,200 |
| 2013/06/26 | 3,990 | 4,020 | 3,860 | 3,860 | -65 | -1.7% | 236,400 |
| 2013/06/25 | 4,060 | 4,095 | 3,875 | 3,925 | -135 | -3.3% | 241,900 |
| 2013/06/24 | 4,100 | 4,130 | 4,020 | 4,060 | -15 | -0.4% | 288,400 |
| 2013/06/21 | 3,880 | 4,080 | 3,880 | 4,075 | +75 | +1.9% | 238,000 |
| 2013/06/20 | 4,060 | 4,120 | 3,975 | 4,000 | -60 | -1.5% | 353,600 |
| 2013/06/19 | 4,145 | 4,185 | 4,040 | 4,060 | -55 | -1.3% | 300,100 |
| 2013/06/18 | 4,000 | 4,120 | 3,980 | 4,115 | +140 | +3.5% | 271,800 |
| 2013/06/17 | 3,870 | 3,975 | 3,840 | 3,975 | +100 | +2.6% | 181,300 |
| 2013/06/14 | 3,875 | 3,940 | 3,850 | 3,875 | +95 | +2.5% | 298,100 |
| 2013/06/13 | 3,940 | 3,960 | 3,765 | 3,780 | -155 | -3.9% | 307,200 |
2751～
2800
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
