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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 991 | 999 | 956 | 978 | -25 | -2.5% | 901,600 |
| 2024/08/20 | 948 | 1,028 | 947 | 1,003 | +82 | +8.9% | 2,002,000 |
| 2024/08/19 | 975 | 1,006 | 917 | 921 | -39 | -4.1% | 1,557,300 |
| 2024/08/16 | 930 | 962 | 917 | 960 | +43 | +4.7% | 755,400 |
| 2024/08/15 | 902 | 925 | 887 | 917 | +19 | +2.1% | 639,200 |
| 2024/08/14 | 907 | 925 | 892 | 898 | -12 | -1.3% | 698,600 |
| 2024/08/13 | 870 | 928 | 868 | 910 | +50 | +5.8% | 963,600 |
| 2024/08/09 | 909 | 910 | 839 | 860 | -34 | -3.8% | 796,200 |
| 2024/08/08 | 881 | 925 | 871 | 894 | +2 | +0.2% | 789,900 |
| 2024/08/07 | 847 | 932 | 845 | 892 | +25 | +2.9% | 1,072,800 |
| 2024/08/06 | 827 | 902 | 827 | 867 | +79 | +10% | 1,426,200 |
| 2024/08/05 | 818 | 857 | 788 | 788 | -150 | -16% | 1,621,600 |
| 2024/08/02 | 925 | 973 | 923 | 938 | -61 | -6.1% | 1,127,000 |
| 2024/08/01 | 1,031 | 1,031 | 994 | 999 | -41 | -3.9% | 933,900 |
| 2024/07/31 | 1,024 | 1,040 | 1,007 | 1,040 | +3 | +0.3% | 785,400 |
| 2024/07/30 | 1,065 | 1,071 | 1,029 | 1,037 | -28 | -2.6% | 996,300 |
| 2024/07/29 | 1,099 | 1,099 | 1,053 | 1,065 | +10 | +0.9% | 682,900 |
| 2024/07/26 | 1,100 | 1,111 | 1,030 | 1,055 | -55 | -5% | 1,624,100 |
| 2024/07/25 | 1,130 | 1,153 | 1,109 | 1,110 | -67 | -5.7% | 1,172,200 |
| 2024/07/24 | 1,209 | 1,211 | 1,175 | 1,177 | -42 | -3.4% | 991,200 |
| 2024/07/23 | 1,221 | 1,238 | 1,206 | 1,219 | +7 | +0.6% | 663,000 |
| 2024/07/22 | 1,214 | 1,228 | 1,208 | 1,212 | -9 | -0.7% | 643,500 |
| 2024/07/19 | 1,291 | 1,291 | 1,219 | 1,221 | -75 | -5.8% | 1,799,700 |
| 2024/07/18 | 1,310 | 1,326 | 1,296 | 1,296 | -14 | -1.1% | 823,200 |
| 2024/07/17 | 1,308 | 1,333 | 1,302 | 1,310 | +5 | +0.4% | 931,400 |
| 2024/07/16 | 1,339 | 1,346 | 1,305 | 1,305 | -10 | -0.8% | 760,200 |
| 2024/07/12 | 1,297 | 1,319 | 1,288 | 1,315 | +6 | +0.5% | 797,200 |
| 2024/07/11 | 1,315 | 1,317 | 1,295 | 1,309 | ±0 | ±0% | 616,000 |
| 2024/07/10 | 1,316 | 1,318 | 1,298 | 1,309 | -11 | -0.8% | 487,900 |
| 2024/07/09 | 1,330 | 1,352 | 1,315 | 1,320 | -8 | -0.6% | 489,200 |
| 2024/07/08 | 1,320 | 1,379 | 1,318 | 1,328 | +8 | +0.6% | 1,041,000 |
| 2024/07/05 | 1,320 | 1,346 | 1,316 | 1,320 | +6 | +0.5% | 556,400 |
| 2024/07/04 | 1,316 | 1,333 | 1,303 | 1,314 | +5 | +0.4% | 587,100 |
| 2024/07/03 | 1,314 | 1,322 | 1,295 | 1,309 | -10 | -0.8% | 727,200 |
| 2024/07/02 | 1,323 | 1,340 | 1,317 | 1,319 | -8 | -0.6% | 657,400 |
| 2024/07/01 | 1,352 | 1,361 | 1,324 | 1,327 | -34 | -2.5% | 678,900 |
| 2024/06/28 | 1,418 | 1,427 | 1,353 | 1,361 | -44 | -3.1% | 1,246,000 |
| 2024/06/27 | 1,393 | 1,410 | 1,368 | 1,405 | +21 | +1.5% | 781,700 |
| 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 |
151～
200
件表示中 / 3673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 | 55,300円 | -24.3% | -58.1% | 4.52% | 10.02倍 | 1.26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 | 169,900円 | -6.5% | -10.9% | 5.30% | 6.16倍 | 0.43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 | 94,700円 | +17.7% | -2.9% | 5.28% | 2.79倍 | 0.47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 |
| 日鉄鉱 | 512,000円 | +16.3% | -4.6% | 4.22% | 9.47倍 | 0.55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 |
| Ｋ＆Ｏエナジー | 240,500円 | -0.6% | -12.5% | 2.00% | 10.34倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
