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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,397 | 1,419 | 1,346 | 1,384 | -6 | -0.4% | 1,468,100 |
| 2024/06/25 | 1,350 | 1,398 | 1,327 | 1,390 | +33 | +2.4% | 1,088,000 |
| 2024/06/24 | 1,309 | 1,357 | 1,298 | 1,357 | +58 | +4.5% | 1,024,300 |
| 2024/06/21 | 1,306 | 1,338 | 1,293 | 1,299 | -1 | -0.1% | 834,100 |
| 2024/06/20 | 1,311 | 1,340 | 1,292 | 1,300 | -28 | -2.1% | 821,600 |
| 2024/06/19 | 1,317 | 1,344 | 1,306 | 1,328 | +11 | +0.8% | 611,800 |
| 2024/06/18 | 1,334 | 1,334 | 1,288 | 1,317 | -4 | -0.3% | 965,900 |
| 2024/06/17 | 1,350 | 1,354 | 1,317 | 1,321 | -34 | -2.5% | 658,400 |
| 2024/06/14 | 1,300 | 1,368 | 1,296 | 1,355 | +50 | +3.8% | 1,232,600 |
| 2024/06/13 | 1,335 | 1,345 | 1,301 | 1,305 | -17 | -1.3% | 863,400 |
| 2024/06/12 | 1,346 | 1,359 | 1,318 | 1,322 | -42 | -3.1% | 1,016,500 |
| 2024/06/11 | 1,410 | 1,422 | 1,361 | 1,364 | -33 | -2.4% | 1,144,500 |
| 2024/06/10 | 1,357 | 1,426 | 1,342 | 1,397 | +41 | +3% | 1,887,400 |
| 2024/06/07 | 1,324 | 1,360 | 1,311 | 1,356 | +34 | +2.6% | 1,496,800 |
| 2024/06/06 | 1,405 | 1,432 | 1,307 | 1,322 | -53 | -3.9% | 2,547,400 |
| 2024/06/05 | 1,379 | 1,399 | 1,328 | 1,375 | +11 | +0.8% | 1,716,400 |
| 2024/06/04 | 1,346 | 1,381 | 1,326 | 1,364 | +6 | +0.4% | 1,858,800 |
| 2024/06/03 | 1,341 | 1,427 | 1,335 | 1,358 | +23 | +1.7% | 3,324,100 |
| 2024/05/31 | 1,351 | 1,374 | 1,327 | 1,335 | -5 | -0.4% | 2,080,800 |
| 2024/05/30 | 1,372 | 1,376 | 1,330 | 1,340 | -40 | -2.9% | 1,991,900 |
| 2024/05/29 | 1,455 | 1,507 | 1,380 | 1,380 | -80 | -5.5% | 3,579,300 |
| 2024/05/28 | 1,444 | 1,537 | 1,406 | 1,460 | +33 | +2.3% | 7,831,300 |
| 2024/05/27 | 1,450 | 1,510 | 1,423 | 1,427 | -33 | -2.3% | 5,428,500 |
| 2024/05/24 | 1,520 | 1,580 | 1,460 | 1,460 | -89 | -5.7% | 7,577,100 |
| 2024/05/23 | 1,729 | 1,779 | 1,532 | 1,549 | -220 | -12.4% | 10,936,200 |
| 2024/05/22 | 1,860 | 2,086 | 1,760 | 1,769 | -131 | -6.9% | 30,092,900 |
| 2024/05/21 | 2,854 | 2,854 | 1,854 | 1,900 | -454 | -19.3% | 36,881,600 |
| 2024/05/20 | 2,134 | 2,354 | 2,131 | 2,354 | +400 | +20.5% | 6,833,700 |
| 2024/05/17 | 1,594 | 1,954 | 1,505 | 1,954 | +400 | +25.7% | 54,351,300 |
| 2024/05/16 | 1,320 | 1,554 | 1,305 | 1,554 | +300 | +23.9% | 9,150,100 |
| 2024/05/15 | 1,214 | 1,274 | 1,203 | 1,254 | +44 | +3.6% | 1,878,300 |
| 2024/05/14 | 1,215 | 1,228 | 1,186 | 1,210 | -15 | -1.2% | 1,611,500 |
| 2024/05/13 | 1,217 | 1,251 | 1,215 | 1,225 | +8 | +0.7% | 863,400 |
| 2024/05/10 | 1,236 | 1,246 | 1,202 | 1,217 | -20 | -1.6% | 763,600 |
| 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 |
101～
150
件表示中 / 3585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 | 82,200円 | -24.3% | -58.1% | 3.04% | 13.02倍 | 1.61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 |
| ＩＮＰＥＸ | 198,000円 | +3.6% | +1.2% | 4.34% | 6.40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 |
| 石油資源 | 107,000円 | +11.7% | -21.2% | 4.67% | 3.49倍 | 0.54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 | 297,600円 | -1.8% | -16.4% | 1.41% | 14.97倍 | 0.84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 | 423,500円 | +13.9% | -17.1% | 4.27% | 9.39倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
