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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +47 | +2.8% | 1,365,100 |
| 2024/01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -87 | -4.9% | 1,481,900 |
| 2024/01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -48 | -2.6% | 2,522,300 |
| 2024/01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -1 | -0.1% | 2,695,000 |
| 2024/01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -21 | -1.1% | 4,436,200 |
| 2024/01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +118 | +6.8% | 4,625,100 |
| 2024/01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +61 | +3.7% | 2,468,500 |
| 2024/01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -150 | -8.2% | 5,152,900 |
| 2024/01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +263 | +16.9% | 11,597,400 |
| 2024/01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -256 | -14.1% | 11,060,100 |
| 2024/01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +130 | +7.7% | 16,774,700 |
| 2024/01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +300 | +21.7% | 12,169,000 |
| 2024/01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +124 | +9.8% | 9,183,900 |
| 2024/01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +119 | +10.4% | 5,704,700 |
| 2024/01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +46 | +4.2% | 2,014,700 |
| 2024/01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -48 | -4.2% | 2,011,400 |
| 2024/01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -27 | -2.3% | 3,124,000 |
| 2024/01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +75 | +6.8% | 3,704,200 |
| 2023/12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +13 | +1.2% | 1,432,900 |
| 2023/12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +25 | +2.4% | 1,830,100 |
| 2023/12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +14 | +1.3% | 999,000 |
| 2023/12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +7 | +0.7% | 883,700 |
| 2023/12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -8 | -0.8% | 1,193,700 |
| 2023/12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -44 | -4% | 2,097,100 |
| 2023/12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -38 | -3.4% | 2,816,600 |
| 2023/12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +67 | +6.3% | 2,634,000 |
| 2023/12/19 | 1,047 | 1,069 | 1,028 | 1,059 | +13 | +1.2% | 1,877,700 |
| 2023/12/18 | 1,035 | 1,106 | 1,030 | 1,046 | +12 | +1.2% | 3,521,000 |
| 2023/12/15 | 988 | 1,061 | 984 | 1,034 | +16 | +1.6% | 2,703,400 |
| 2023/12/14 | 1,153 | 1,159 | 1,004 | 1,018 | -105 | -9.3% | 5,062,900 |
| 2023/12/13 | 1,083 | 1,163 | 1,067 | 1,123 | +70 | +6.6% | 13,823,500 |
| 2023/12/12 | 1,049 | 1,133 | 1,020 | 1,053 | +12 | +1.2% | 10,787,100 |
| 2023/12/11 | 1,012 | 1,080 | 993 | 1,041 | -31 | -2.9% | 12,436,900 |
| 2023/12/08 | 1,081 | 1,306 | 980 | 1,072 | +21 | +2% | 34,700,200 |
| 2023/12/07 | 905 | 1,051 | 900 | 1,051 | +150 | +16.6% | 12,641,400 |
| 2023/12/06 | 808 | 920 | 801 | 901 | +95 | +11.8% | 9,696,600 |
| 2023/12/05 | 780 | 812 | 777 | 806 | +25 | +3.2% | 2,844,400 |
| 2023/12/04 | 791 | 823 | 777 | 781 | -17 | -2.1% | 4,064,800 |
| 2023/12/01 | 775 | 816 | 757 | 798 | +26 | +3.4% | 5,070,200 |
| 2023/11/30 | 782 | 791 | 745 | 772 | -5 | -0.6% | 4,937,100 |
| 2023/11/29 | 780 | 822 | 754 | 777 | -1 | -0.1% | 11,102,200 |
| 2023/11/28 | 705 | 788 | 703 | 778 | +90 | +13.1% | 11,196,100 |
| 2023/11/27 | 656 | 696 | 641 | 688 | +42 | +6.5% | 3,895,700 |
| 2023/11/24 | 689 | 695 | 642 | 646 | -35 | -5.1% | 3,856,900 |
| 2023/11/22 | 660 | 710 | 658 | 681 | +27 | +4.1% | 8,670,800 |
| 2023/11/21 | 642 | 659 | 627 | 654 | +22 | +3.5% | 2,728,400 |
| 2023/11/20 | 599 | 638 | 597 | 632 | +15 | +2.4% | 3,608,200 |
| 2023/11/17 | 566 | 624 | 553 | 617 | +35 | +6% | 7,208,300 |
| 2023/11/16 | 634 | 634 | 582 | 582 | -46 | -7.3% | 4,821,000 |
| 2023/11/15 | 644 | 652 | 623 | 628 | -6 | -0.9% | 1,754,400 |
201～
250
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
