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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,398 | 1,399 | 1,321 | 1,341 | -38 | -2.8% | 2,146,900 |
| 2024/03/29 | 1,512 | 1,524 | 1,364 | 1,379 | -79 | -5.4% | 4,256,900 |
| 2024/03/28 | 1,517 | 1,565 | 1,454 | 1,458 | -119 | -7.5% | 2,793,400 |
| 2024/03/27 | 1,671 | 1,671 | 1,545 | 1,577 | -92 | -5.5% | 2,261,100 |
| 2024/03/26 | 1,681 | 1,734 | 1,635 | 1,669 | +1 | +0.1% | 2,103,900 |
| 2024/03/25 | 1,768 | 1,778 | 1,662 | 1,668 | -180 | -9.7% | 2,851,900 |
| 2024/03/22 | 1,865 | 1,968 | 1,823 | 1,848 | -103 | -5.3% | 3,112,200 |
| 2024/03/21 | 2,078 | 2,125 | 1,951 | 1,951 | -37 | -1.9% | 4,881,000 |
| 2024/03/19 | 2,125 | 2,215 | 1,869 | 1,988 | +60 | +3.1% | 18,976,900 |
| 2024/03/18 | 1,618 | 1,936 | 1,617 | 1,928 | +296 | +18.1% | 11,900,900 |
| 2024/03/15 | 1,870 | 1,906 | 1,603 | 1,632 | -368 | -18.4% | 12,002,800 |
| 2024/03/14 | 2,050 | 2,228 | 1,973 | 2,000 | -8 | -0.4% | 12,416,600 |
| 2024/03/13 | 2,231 | 2,435 | 1,959 | 2,008 | -762 | -27.5% | 20,019,100 |
| 2024/03/12 | 2,770 | 2,770 | 2,770 | 2,770 | -700 | -20.2% | 74,200 |
| 2024/03/11 | 3,470 | 3,470 | 3,470 | 3,470 | -700 | -16.8% | 104,800 |
| 2024/03/08 | 5,000 | 5,000 | 4,170 | 4,170 | -1,210 | -22.5% | 471,700 |
| 2024/03/07 | 5,570 | 5,570 | 5,370 | 5,380 | +515 | +10.6% | 593,900 |
| 2024/03/06 | 4,435 | 4,865 | 4,165 | 4,865 | +700 | +16.8% | 1,912,400 |
| 2024/03/05 | 3,605 | 4,165 | 3,575 | 4,165 | +700 | +20.2% | 3,878,700 |
| 2024/03/04 | 3,110 | 3,465 | 3,070 | 3,465 | +503 | +17% | 4,045,000 |
| 2024/03/01 | 2,701 | 3,060 | 2,701 | 2,962 | +179 | +6.4% | 4,741,100 |
| 2024/02/29 | 2,512 | 2,865 | 2,507 | 2,783 | +308 | +12.4% | 6,192,200 |
| 2024/02/28 | 2,307 | 2,483 | 2,260 | 2,475 | +218 | +9.7% | 2,682,000 |
| 2024/02/27 | 2,290 | 2,333 | 2,192 | 2,257 | -49 | -2.1% | 1,584,200 |
| 2024/02/26 | 2,181 | 2,370 | 2,168 | 2,306 | +163 | +7.6% | 3,016,200 |
| 2024/02/22 | 2,100 | 2,170 | 2,056 | 2,143 | +60 | +2.9% | 1,363,600 |
| 2024/02/21 | 2,160 | 2,172 | 2,056 | 2,083 | -46 | -2.2% | 990,200 |
| 2024/02/20 | 2,167 | 2,218 | 2,083 | 2,129 | -2 | -0.1% | 1,563,700 |
| 2024/02/19 | 2,004 | 2,163 | 1,990 | 2,131 | +132 | +6.6% | 2,108,500 |
| 2024/02/16 | 2,029 | 2,083 | 1,970 | 1,999 | -6 | -0.3% | 1,282,900 |
| 2024/02/15 | 2,028 | 2,069 | 1,965 | 2,005 | -49 | -2.4% | 1,154,700 |
| 2024/02/14 | 2,142 | 2,210 | 2,031 | 2,054 | -124 | -5.7% | 2,316,900 |
| 2024/02/13 | 2,161 | 2,248 | 2,021 | 2,178 | +59 | +2.8% | 3,888,000 |
| 2024/02/09 | 1,900 | 2,171 | 1,897 | 2,119 | +199 | +10.4% | 5,323,900 |
| 2024/02/08 | 1,804 | 1,972 | 1,793 | 1,920 | +125 | +7% | 4,124,500 |
| 2024/02/07 | 1,811 | 1,822 | 1,775 | 1,795 | +7 | +0.4% | 1,078,000 |
| 2024/02/06 | 1,803 | 1,864 | 1,787 | 1,788 | -25 | -1.4% | 1,459,200 |
| 2024/02/05 | 1,860 | 1,860 | 1,782 | 1,813 | -67 | -3.6% | 2,059,800 |
| 2024/02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +155 | +9% | 3,556,900 |
| 2024/02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +7 | +0.4% | 7,306,100 |
| 2024/01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -22 | -1.3% | 1,003,400 |
| 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 |
251～
300
件表示中 / 3676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 | 64,200円 | -24.3% | -58.1% | 3.89% | 11.63倍 | 1.47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 | 178,500円 | -6.5% | -10.9% | 5.04% | 6.48倍 | 0.45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 | 100,300円 | +17.7% | -2.9% | 4.99% | 2.95倍 | 0.51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 | 563,000円 | +16.3% | -4.6% | 3.84% | 10.43倍 | 0.61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 | 259,800円 | -0.6% | -12.5% | 1.85% | 11.18倍 | 0.72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
