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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 85 | 86 | 85 | 85 | ±0 | ±0% | 613,200 |
| 2016/09/14 | 85 | 85 | 83 | 85 | ±0 | ±0% | 289,900 |
| 2016/09/13 | 86 | 86 | 85 | 85 | -1 | -1.2% | 52,100 |
| 2016/09/12 | 86 | 86 | 84 | 86 | -1 | -1.1% | 344,000 |
| 2016/09/09 | 88 | 88 | 86 | 87 | ±0 | ±0% | 404,600 |
| 2016/09/08 | 86 | 87 | 85 | 87 | +1 | +1.2% | 225,500 |
| 2016/09/07 | 86 | 86 | 85 | 86 | ±0 | ±0% | 124,100 |
| 2016/09/06 | 86 | 86 | 85 | 86 | ±0 | ±0% | 35,400 |
| 2016/09/05 | 85 | 86 | 85 | 86 | +1 | +1.2% | 151,200 |
| 2016/09/02 | 86 | 87 | 85 | 85 | -2 | -2.3% | 266,500 |
| 2016/09/01 | 86 | 87 | 86 | 87 | +1 | +1.2% | 269,400 |
| 2016/08/31 | 86 | 86 | 85 | 86 | ±0 | ±0% | 242,400 |
| 2016/08/30 | 86 | 86 | 85 | 86 | ±0 | ±0% | 302,900 |
| 2016/08/29 | 84 | 87 | 84 | 86 | +2 | +2.4% | 194,400 |
| 2016/08/26 | 84 | 85 | 83 | 84 | ±0 | ±0% | 238,000 |
| 2016/08/25 | 86 | 87 | 84 | 84 | -3 | -3.4% | 259,200 |
| 2016/08/24 | 84 | 87 | 84 | 87 | +3 | +3.6% | 293,000 |
| 2016/08/23 | 87 | 87 | 84 | 84 | -3 | -3.4% | 136,700 |
| 2016/08/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 300,000 |
| 2016/08/19 | 83 | 85 | 83 | 85 | +2 | +2.4% | 207,200 |
| 2016/08/18 | 84 | 84 | 83 | 83 | -2 | -2.4% | 164,400 |
| 2016/08/17 | 83 | 85 | 83 | 85 | +2 | +2.4% | 136,100 |
| 2016/08/16 | 83 | 84 | 83 | 83 | ±0 | ±0% | 40,900 |
| 2016/08/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 51,400 |
| 2016/08/12 | 84 | 85 | 82 | 83 | -2 | -2.4% | 169,700 |
| 2016/08/10 | 83 | 85 | 83 | 85 | +2 | +2.4% | 84,000 |
| 2016/08/09 | 84 | 85 | 83 | 83 | -1 | -1.2% | 77,200 |
| 2016/08/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 214,500 |
| 2016/08/05 | 84 | 84 | 83 | 83 | ±0 | ±0% | 105,300 |
| 2016/08/04 | 83 | 84 | 82 | 83 | ±0 | ±0% | 87,300 |
| 2016/08/03 | 83 | 84 | 82 | 83 | -1 | -1.2% | 182,300 |
| 2016/08/02 | 84 | 85 | 83 | 84 | -1 | -1.2% | 93,300 |
| 2016/08/01 | 85 | 85 | 83 | 85 | -1 | -1.2% | 212,000 |
| 2016/07/29 | 84 | 86 | 83 | 86 | +3 | +3.6% | 272,400 |
| 2016/07/28 | 83 | 84 | 82 | 83 | -1 | -1.2% | 163,500 |
| 2016/07/27 | 83 | 84 | 82 | 84 | +1 | +1.2% | 105,700 |
| 2016/07/26 | 83 | 83 | 81 | 83 | +1 | +1.2% | 75,800 |
| 2016/07/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 40,700 |
| 2016/07/22 | 82 | 83 | 81 | 83 | ±0 | ±0% | 149,400 |
| 2016/07/21 | 82 | 84 | 81 | 83 | +1 | +1.2% | 256,700 |
| 2016/07/20 | 81 | 82 | 80 | 82 | +1 | +1.2% | 84,500 |
| 2016/07/19 | 81 | 82 | 81 | 81 | -1 | -1.2% | 131,400 |
| 2016/07/15 | 81 | 83 | 81 | 82 | ±0 | ±0% | 137,700 |
| 2016/07/14 | 81 | 82 | 81 | 82 | ±0 | ±0% | 58,400 |
| 2016/07/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 240,200 |
| 2016/07/12 | 80 | 81 | 79 | 81 | +1 | +1.3% | 189,500 |
| 2016/07/11 | 80 | 81 | 79 | 80 | +1 | +1.3% | 156,400 |
| 2016/07/08 | 80 | 80 | 79 | 79 | -1 | -1.3% | 75,200 |
| 2016/07/07 | 78 | 81 | 78 | 80 | +3 | +3.9% | 168,100 |
| 2016/07/06 | 81 | 81 | 77 | 77 | -4 | -4.9% | 352,200 |
2001～
2050
件表示中 / 3586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 | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62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 | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48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 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55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 | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85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 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49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
