住石ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,231 | 1,242 | 1,197 | 1,237 | -6 | -0.5% | 1,030,500 |
| 2024/05/08 | 1,230 | 1,272 | 1,228 | 1,243 | -13 | -1% | 857,500 |
| 2024/05/07 | 1,242 | 1,268 | 1,224 | 1,256 | +20 | +1.6% | 1,185,100 |
| 2024/05/02 | 1,241 | 1,266 | 1,235 | 1,236 | -31 | -2.4% | 1,284,000 |
| 2024/05/01 | 1,335 | 1,351 | 1,267 | 1,267 | -59 | -4.4% | 1,934,800 |
| 2024/04/30 | 1,360 | 1,379 | 1,316 | 1,326 | -32 | -2.4% | 2,532,200 |
| 2024/04/26 | 1,370 | 1,387 | 1,325 | 1,358 | +6 | +0.4% | 3,152,200 |
| 2024/04/25 | 1,429 | 1,441 | 1,349 | 1,352 | -113 | -7.7% | 3,102,500 |
| 2024/04/24 | 1,315 | 1,480 | 1,314 | 1,465 | +155 | +11.8% | 6,883,800 |
| 2024/04/23 | 1,350 | 1,364 | 1,298 | 1,310 | -29 | -2.2% | 2,391,300 |
| 2024/04/22 | 1,421 | 1,447 | 1,326 | 1,339 | -65 | -4.6% | 3,248,300 |
| 2024/04/19 | 1,510 | 1,572 | 1,352 | 1,404 | -121 | -7.9% | 9,732,200 |
| 2024/04/18 | 1,348 | 1,533 | 1,308 | 1,525 | +190 | +14.2% | 15,981,100 |
| 2024/04/17 | 1,496 | 1,525 | 1,285 | 1,335 | -77 | -5.5% | 13,073,500 |
| 2024/04/16 | 1,412 | 1,412 | 1,412 | 1,412 | +300 | +27% | 337,000 |
| 2024/04/15 | 1,122 | 1,153 | 1,091 | 1,112 | -16 | -1.4% | 1,665,200 |
| 2024/04/12 | 1,173 | 1,173 | 1,124 | 1,128 | -41 | -3.5% | 1,831,300 |
| 2024/04/11 | 1,220 | 1,220 | 1,141 | 1,169 | -26 | -2.2% | 2,665,100 |
| 2024/04/10 | 1,232 | 1,275 | 1,175 | 1,195 | -36 | -2.9% | 4,879,300 |
| 2024/04/09 | 1,142 | 1,331 | 1,130 | 1,231 | +112 | +10% | 11,024,600 |
| 2024/04/08 | 1,140 | 1,182 | 1,109 | 1,119 | -47 | -4% | 2,760,500 |
| 2024/04/05 | 1,170 | 1,231 | 1,138 | 1,166 | -11 | -0.9% | 3,341,800 |
| 2024/04/04 | 1,310 | 1,365 | 1,156 | 1,177 | -145 | -11% | 5,203,500 |
| 2024/04/03 | 1,229 | 1,397 | 1,225 | 1,322 | +71 | +5.7% | 7,875,500 |
| 2024/04/02 | 1,351 | 1,358 | 1,248 | 1,251 | -90 | -6.7% | 2,649,200 |
| 2024/04/01 | 1,398 | 1,399 | 1,321 | 1,341 | -38 | -2.8% | 2,146,900 |
| 2024/03/29 | 1,512 | 1,524 | 1,364 | 1,379 | -79 | -5.4% | 4,256,900 |
| 2024/03/28 | 1,517 | 1,565 | 1,454 | 1,458 | -119 | -7.5% | 2,793,400 |
| 2024/03/27 | 1,671 | 1,671 | 1,545 | 1,577 | -92 | -5.5% | 2,261,100 |
| 2024/03/26 | 1,681 | 1,734 | 1,635 | 1,669 | +1 | +0.1% | 2,103,900 |
| 2024/03/25 | 1,768 | 1,778 | 1,662 | 1,668 | -180 | -9.7% | 2,851,900 |
| 2024/03/22 | 1,865 | 1,968 | 1,823 | 1,848 | -103 | -5.3% | 3,112,200 |
| 2024/03/21 | 2,078 | 2,125 | 1,951 | 1,951 | -37 | -1.9% | 4,881,000 |
| 2024/03/19 | 2,125 | 2,215 | 1,869 | 1,988 | +60 | +3.1% | 18,976,900 |
| 2024/03/18 | 1,618 | 1,936 | 1,617 | 1,928 | +296 | +18.1% | 11,900,900 |
| 2024/03/15 | 1,870 | 1,906 | 1,603 | 1,632 | -368 | -18.4% | 12,002,800 |
| 2024/03/14 | 2,050 | 2,228 | 1,973 | 2,000 | -8 | -0.4% | 12,416,600 |
| 2024/03/13 | 2,231 | 2,435 | 1,959 | 2,008 | -762 | -27.5% | 20,019,100 |
| 2024/03/12 | 2,770 | 2,770 | 2,770 | 2,770 | -700 | -20.2% | 74,200 |
| 2024/03/11 | 3,470 | 3,470 | 3,470 | 3,470 | -700 | -16.8% | 104,800 |
| 2024/03/08 | 5,000 | 5,000 | 4,170 | 4,170 | -1,210 | -22.5% | 471,700 |
| 2024/03/07 | 5,570 | 5,570 | 5,370 | 5,380 | +515 | +10.6% | 593,900 |
| 2024/03/06 | 4,435 | 4,865 | 4,165 | 4,865 | +700 | +16.8% | 1,912,400 |
| 2024/03/05 | 3,605 | 4,165 | 3,575 | 4,165 | +700 | +20.2% | 3,878,700 |
| 2024/03/04 | 3,110 | 3,465 | 3,070 | 3,465 | +503 | +17% | 4,045,000 |
| 2024/03/01 | 2,701 | 3,060 | 2,701 | 2,962 | +179 | +6.4% | 4,741,100 |
| 2024/02/29 | 2,512 | 2,865 | 2,507 | 2,783 | +308 | +12.4% | 6,192,200 |
| 2024/02/28 | 2,307 | 2,483 | 2,260 | 2,475 | +218 | +9.7% | 2,682,000 |
| 2024/02/27 | 2,290 | 2,333 | 2,192 | 2,257 | -49 | -2.1% | 1,584,200 |
| 2024/02/26 | 2,181 | 2,370 | 2,168 | 2,306 | +163 | +7.6% | 3,016,200 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住石ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 住石ＨＤ | 123,700円 | -43.6% | +117.8% | 4.85% | 8.57倍 | 2.56倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| 石油資源 | 660,000円 | -1.7% | -28.9% | 3.79% | 7.79倍 | 0.72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 |
| Ｋ＆Ｏエナジー | 329,500円 | -4.3% | -27.9% | 1.21% | 19.09倍 | 0.97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・販売でも世界有数 |
| 日鉄鉱 | 478,500円 | -0.6% | -20.5% | 3.53% | 11.37倍 | 0.57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 |
| 三井松島 | 365,000円 | -3.8% | -30.4% | 2.74% | 3.11倍 | 0.69倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
