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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,100 | 2,170 | 2,056 | 2,143 | +60 | +2.9% | 1,363,600 |
| 2024/02/21 | 2,160 | 2,172 | 2,056 | 2,083 | -46 | -2.2% | 990,200 |
| 2024/02/20 | 2,167 | 2,218 | 2,083 | 2,129 | -2 | -0.1% | 1,563,700 |
| 2024/02/19 | 2,004 | 2,163 | 1,990 | 2,131 | +132 | +6.6% | 2,108,500 |
| 2024/02/16 | 2,029 | 2,083 | 1,970 | 1,999 | -6 | -0.3% | 1,282,900 |
| 2024/02/15 | 2,028 | 2,069 | 1,965 | 2,005 | -49 | -2.4% | 1,154,700 |
| 2024/02/14 | 2,142 | 2,210 | 2,031 | 2,054 | -124 | -5.7% | 2,316,900 |
| 2024/02/13 | 2,161 | 2,248 | 2,021 | 2,178 | +59 | +2.8% | 3,888,000 |
| 2024/02/09 | 1,900 | 2,171 | 1,897 | 2,119 | +199 | +10.4% | 5,323,900 |
| 2024/02/08 | 1,804 | 1,972 | 1,793 | 1,920 | +125 | +7% | 4,124,500 |
| 2024/02/07 | 1,811 | 1,822 | 1,775 | 1,795 | +7 | +0.4% | 1,078,000 |
| 2024/02/06 | 1,803 | 1,864 | 1,787 | 1,788 | -25 | -1.4% | 1,459,200 |
| 2024/02/05 | 1,860 | 1,860 | 1,782 | 1,813 | -67 | -3.6% | 2,059,800 |
| 2024/02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +155 | +9% | 3,556,900 |
| 2024/02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +7 | +0.4% | 7,306,100 |
| 2024/01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -22 | -1.3% | 1,003,400 |
| 2024/01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +47 | +2.8% | 1,365,100 |
| 2024/01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -87 | -4.9% | 1,481,900 |
| 2024/01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -48 | -2.6% | 2,522,300 |
| 2024/01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -1 | -0.1% | 2,695,000 |
| 2024/01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -21 | -1.1% | 4,436,200 |
| 2024/01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +118 | +6.8% | 4,625,100 |
| 2024/01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +61 | +3.7% | 2,468,500 |
| 2024/01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -150 | -8.2% | 5,152,900 |
| 2024/01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +263 | +16.9% | 11,597,400 |
| 2024/01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -256 | -14.1% | 11,060,100 |
| 2024/01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +130 | +7.7% | 16,774,700 |
| 2024/01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +300 | +21.7% | 12,169,000 |
| 2024/01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +124 | +9.8% | 9,183,900 |
| 2024/01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +119 | +10.4% | 5,704,700 |
| 2024/01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +46 | +4.2% | 2,014,700 |
| 2024/01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -48 | -4.2% | 2,011,400 |
| 2024/01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -27 | -2.3% | 3,124,000 |
| 2024/01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +75 | +6.8% | 3,704,200 |
| 2023/12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +13 | +1.2% | 1,432,900 |
| 2023/12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +25 | +2.4% | 1,830,100 |
| 2023/12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +14 | +1.3% | 999,000 |
| 2023/12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +7 | +0.7% | 883,700 |
| 2023/12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -8 | -0.8% | 1,193,700 |
| 2023/12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -44 | -4% | 2,097,100 |
| 2023/12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -38 | -3.4% | 2,816,600 |
| 2023/12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +67 | +6.3% | 2,634,000 |
| 2023/12/19 | 1,047 | 1,069 | 1,028 | 1,059 | +13 | +1.2% | 1,877,700 |
| 2023/12/18 | 1,035 | 1,106 | 1,030 | 1,046 | +12 | +1.2% | 3,521,000 |
| 2023/12/15 | 988 | 1,061 | 984 | 1,034 | +16 | +1.6% | 2,703,400 |
| 2023/12/14 | 1,153 | 1,159 | 1,004 | 1,018 | -105 | -9.3% | 5,062,900 |
| 2023/12/13 | 1,083 | 1,163 | 1,067 | 1,123 | +70 | +6.6% | 13,823,500 |
| 2023/12/12 | 1,049 | 1,133 | 1,020 | 1,053 | +12 | +1.2% | 10,787,100 |
| 2023/12/11 | 1,012 | 1,080 | 993 | 1,041 | -31 | -2.9% | 12,436,900 |
| 2023/12/08 | 1,081 | 1,306 | 980 | 1,072 | +21 | +2% | 34,700,200 |
51～
100
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
