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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 88,500 |
| 2017/04/26 | 92 | 94 | 92 | 93 | +1 | +1.1% | 156,700 |
| 2017/04/25 | 91 | 92 | 91 | 92 | ±0 | ±0% | 168,900 |
| 2017/04/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 104,900 |
| 2017/04/21 | 91 | 92 | 91 | 92 | ±0 | ±0% | 65,600 |
| 2017/04/20 | 92 | 92 | 91 | 92 | +1 | +1.1% | 31,800 |
| 2017/04/19 | 90 | 92 | 90 | 91 | ±0 | ±0% | 98,400 |
| 2017/04/18 | 91 | 92 | 91 | 91 | +1 | +1.1% | 232,400 |
| 2017/04/17 | 91 | 91 | 90 | 90 | -1 | -1.1% | 252,800 |
| 2017/04/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 204,700 |
| 2017/04/13 | 91 | 91 | 90 | 90 | -2 | -2.2% | 121,500 |
| 2017/04/12 | 92 | 93 | 90 | 92 | -1 | -1.1% | 275,200 |
| 2017/04/11 | 92 | 93 | 91 | 93 | +1 | +1.1% | 183,200 |
| 2017/04/10 | 91 | 93 | 90 | 92 | +2 | +2.2% | 287,900 |
| 2017/04/07 | 90 | 92 | 90 | 90 | -1 | -1.1% | 245,300 |
| 2017/04/06 | 91 | 92 | 90 | 91 | -1 | -1.1% | 422,100 |
| 2017/04/05 | 94 | 94 | 91 | 92 | -2 | -2.1% | 447,700 |
| 2017/04/04 | 95 | 96 | 93 | 94 | -2 | -2.1% | 511,700 |
| 2017/04/03 | 96 | 97 | 95 | 96 | ±0 | ±0% | 142,900 |
| 2017/03/31 | 96 | 97 | 96 | 96 | ±0 | ±0% | 106,100 |
| 2017/03/30 | 97 | 98 | 96 | 96 | -2 | -2% | 170,300 |
| 2017/03/29 | 97 | 98 | 96 | 98 | -1 | -1% | 248,100 |
| 2017/03/28 | 98 | 99 | 97 | 99 | +2 | +2.1% | 186,400 |
| 2017/03/27 | 97 | 98 | 97 | 97 | ±0 | ±0% | 112,500 |
| 2017/03/24 | 97 | 99 | 96 | 97 | -1 | -1% | 394,100 |
| 2017/03/23 | 98 | 99 | 98 | 98 | ±0 | ±0% | 163,500 |
| 2017/03/22 | 99 | 100 | 98 | 98 | -2 | -2% | 355,100 |
| 2017/03/21 | 100 | 101 | 99 | 100 | -1 | -1% | 285,200 |
| 2017/03/17 | 99 | 101 | 99 | 101 | +1 | +1% | 172,200 |
| 2017/03/16 | 100 | 101 | 99 | 100 | ±0 | ±0% | 227,600 |
| 2017/03/15 | 100 | 101 | 100 | 100 | ±0 | ±0% | 49,900 |
| 2017/03/14 | 100 | 101 | 100 | 100 | ±0 | ±0% | 196,800 |
| 2017/03/13 | 101 | 102 | 100 | 100 | -2 | -2% | 203,900 |
| 2017/03/10 | 101 | 102 | 100 | 102 | +2 | +2% | 291,400 |
| 2017/03/09 | 102 | 102 | 100 | 100 | -2 | -2% | 184,900 |
| 2017/03/08 | 101 | 102 | 101 | 102 | +1 | +1% | 74,400 |
| 2017/03/07 | 102 | 102 | 101 | 101 | -1 | -1% | 77,500 |
| 2017/03/06 | 102 | 102 | 100 | 102 | ±0 | ±0% | 341,300 |
| 2017/03/03 | 100 | 102 | 100 | 102 | +2 | +2% | 584,900 |
| 2017/03/02 | 100 | 101 | 100 | 100 | ±0 | ±0% | 292,600 |
| 2017/03/01 | 99 | 101 | 98 | 100 | +1 | +1% | 310,100 |
| 2017/02/28 | 100 | 100 | 98 | 99 | ±0 | ±0% | 126,900 |
| 2017/02/27 | 99 | 99 | 98 | 99 | ±0 | ±0% | 121,800 |
| 2017/02/24 | 99 | 100 | 99 | 99 | ±0 | ±0% | 225,700 |
| 2017/02/23 | 100 | 100 | 98 | 99 | ±0 | ±0% | 208,000 |
| 2017/02/22 | 99 | 100 | 99 | 99 | +1 | +1% | 203,900 |
| 2017/02/21 | 100 | 100 | 98 | 98 | -1 | -1% | 221,800 |
| 2017/02/20 | 100 | 100 | 98 | 99 | ±0 | ±0% | 292,800 |
| 2017/02/17 | 99 | 99 | 98 | 99 | +1 | +1% | 85,400 |
| 2017/02/16 | 99 | 100 | 98 | 98 | -2 | -2% | 166,500 |
1951～
2000
件表示中 / 3686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 | 74,200円 | -34.5% | -42.0% | 4.04% | 10.82倍 | 1.69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 | 183,200円 | -6.5% | -10.9% | 4.91% | 6.65倍 | 0.46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 | 103,600円 | +17.7% | -2.9% | 4.83% | 3.05倍 | 0.52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 | 610,000円 | +16.3% | -4.6% | 3.54% | 11.29倍 | 0.66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 | 272,900円 | -0.6% | -12.5% | 1.76% | 11.74倍 | 0.76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
