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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 82 | 83 | 81 | 81 | -1 | -1.2% | 85,100 |
| 2016/07/04 | 82 | 83 | 82 | 82 | -1 | -1.2% | 35,700 |
| 2016/07/01 | 83 | 84 | 82 | 83 | +1 | +1.2% | 154,200 |
| 2016/06/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 188,200 |
| 2016/06/29 | 81 | 83 | 81 | 82 | +1 | +1.2% | 98,700 |
| 2016/06/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 118,200 |
| 2016/06/27 | 82 | 84 | 82 | 82 | ±0 | ±0% | 129,300 |
| 2016/06/24 | 86 | 87 | 78 | 82 | -3 | -3.5% | 651,100 |
| 2016/06/23 | 86 | 86 | 84 | 85 | -1 | -1.2% | 163,900 |
| 2016/06/22 | 87 | 88 | 85 | 86 | -1 | -1.1% | 139,500 |
| 2016/06/21 | 87 | 88 | 86 | 87 | ±0 | ±0% | 145,800 |
| 2016/06/20 | 86 | 87 | 85 | 87 | +2 | +2.4% | 232,100 |
| 2016/06/17 | 85 | 86 | 84 | 85 | ±0 | ±0% | 197,500 |
| 2016/06/16 | 87 | 88 | 83 | 85 | -3 | -3.4% | 339,300 |
| 2016/06/15 | 87 | 89 | 87 | 88 | ±0 | ±0% | 165,300 |
| 2016/06/14 | 88 | 89 | 88 | 88 | -1 | -1.1% | 167,000 |
| 2016/06/13 | 89 | 90 | 88 | 89 | ±0 | ±0% | 286,200 |
| 2016/06/10 | 90 | 91 | 89 | 89 | ±0 | ±0% | 213,700 |
| 2016/06/09 | 90 | 91 | 89 | 89 | -1 | -1.1% | 142,100 |
| 2016/06/08 | 90 | 91 | 89 | 90 | ±0 | ±0% | 261,000 |
| 2016/06/07 | 89 | 91 | 89 | 90 | +1 | +1.1% | 79,300 |
| 2016/06/06 | 89 | 90 | 89 | 89 | ±0 | ±0% | 161,700 |
| 2016/06/03 | 90 | 91 | 89 | 89 | -1 | -1.1% | 191,700 |
| 2016/06/02 | 90 | 91 | 90 | 90 | ±0 | ±0% | 134,200 |
| 2016/06/01 | 91 | 92 | 90 | 90 | -2 | -2.2% | 119,400 |
| 2016/05/31 | 90 | 92 | 90 | 92 | +2 | +2.2% | 147,300 |
| 2016/05/30 | 90 | 91 | 90 | 90 | +1 | +1.1% | 136,500 |
| 2016/05/27 | 90 | 91 | 89 | 89 | -1 | -1.1% | 242,700 |
| 2016/05/26 | 92 | 93 | 90 | 90 | -1 | -1.1% | 229,900 |
| 2016/05/25 | 91 | 92 | 91 | 91 | ±0 | ±0% | 75,600 |
| 2016/05/24 | 91 | 91 | 90 | 91 | ±0 | ±0% | 89,100 |
| 2016/05/23 | 91 | 92 | 90 | 91 | ±0 | ±0% | 110,000 |
| 2016/05/20 | 91 | 92 | 91 | 91 | -1 | -1.1% | 52,400 |
| 2016/05/19 | 91 | 92 | 91 | 92 | +2 | +2.2% | 133,800 |
| 2016/05/18 | 90 | 92 | 90 | 90 | ±0 | ±0% | 152,800 |
| 2016/05/17 | 90 | 91 | 90 | 90 | +1 | +1.1% | 109,400 |
| 2016/05/16 | 91 | 92 | 89 | 89 | -3 | -3.3% | 541,300 |
| 2016/05/13 | 93 | 94 | 91 | 92 | -1 | -1.1% | 161,900 |
| 2016/05/12 | 93 | 94 | 93 | 93 | ±0 | ±0% | 46,200 |
| 2016/05/11 | 94 | 95 | 93 | 93 | -1 | -1.1% | 90,700 |
| 2016/05/10 | 92 | 94 | 92 | 94 | +3 | +3.3% | 199,100 |
| 2016/05/09 | 92 | 93 | 91 | 91 | ±0 | ±0% | 204,300 |
| 2016/05/06 | 90 | 92 | 90 | 91 | +1 | +1.1% | 160,900 |
| 2016/05/02 | 90 | 92 | 89 | 90 | -2 | -2.2% | 395,200 |
| 2016/04/28 | 94 | 97 | 92 | 92 | -2 | -2.1% | 331,600 |
| 2016/04/27 | 94 | 95 | 91 | 94 | +1 | +1.1% | 343,900 |
| 2016/04/26 | 96 | 97 | 93 | 93 | -4 | -4.1% | 238,600 |
| 2016/04/25 | 96 | 97 | 96 | 97 | +1 | +1% | 94,100 |
| 2016/04/22 | 96 | 98 | 95 | 96 | -1 | -1% | 436,100 |
| 2016/04/21 | 96 | 97 | 95 | 97 | +3 | +3.2% | 157,700 |
2051～
2100
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
