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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 68 | 70 | 67 | 69 | +1 | +1.5% | 223,500 |
| 2011/10/25 | 69 | 70 | 68 | 68 | -2 | -2.9% | 620,800 |
| 2011/10/24 | 70 | 71 | 69 | 70 | +1 | +1.4% | 266,200 |
| 2011/10/21 | 68 | 71 | 68 | 69 | +1 | +1.5% | 270,400 |
| 2011/10/20 | 69 | 70 | 68 | 68 | -2 | -2.9% | 181,300 |
| 2011/10/19 | 70 | 70 | 69 | 70 | +1 | +1.4% | 109,500 |
| 2011/10/18 | 71 | 71 | 69 | 69 | -2 | -2.8% | 278,000 |
| 2011/10/17 | 71 | 72 | 70 | 71 | +2 | +2.9% | 276,000 |
| 2011/10/14 | 70 | 70 | 69 | 69 | -2 | -2.8% | 348,000 |
| 2011/10/13 | 72 | 73 | 71 | 71 | ±0 | ±0% | 557,600 |
| 2011/10/12 | 69 | 72 | 68 | 71 | ±0 | ±0% | 731,000 |
| 2011/10/11 | 72 | 72 | 69 | 71 | +1 | +1.4% | 511,900 |
| 2011/10/07 | 69 | 71 | 68 | 70 | +1 | +1.4% | 652,400 |
| 2011/10/06 | 67 | 69 | 66 | 69 | +2 | +3% | 364,000 |
| 2011/10/05 | 69 | 69 | 66 | 67 | ±0 | ±0% | 387,400 |
| 2011/10/04 | 68 | 69 | 66 | 67 | -4 | -5.6% | 776,300 |
| 2011/10/03 | 73 | 73 | 69 | 71 | -2 | -2.7% | 439,600 |
| 2011/09/30 | 73 | 74 | 72 | 73 | -1 | -1.4% | 297,400 |
| 2011/09/29 | 72 | 75 | 72 | 74 | +1 | +1.4% | 485,900 |
| 2011/09/28 | 71 | 73 | 71 | 73 | +3 | +4.3% | 302,000 |
| 2011/09/27 | 72 | 73 | 70 | 70 | +1 | +1.4% | 309,400 |
| 2011/09/26 | 77 | 77 | 69 | 69 | -9 | -11.5% | 801,000 |
| 2011/09/22 | 80 | 80 | 77 | 78 | -2 | -2.5% | 474,600 |
| 2011/09/21 | 81 | 82 | 80 | 80 | -1 | -1.2% | 204,500 |
| 2011/09/20 | 82 | 83 | 81 | 81 | -3 | -3.6% | 223,100 |
| 2011/09/16 | 83 | 84 | 82 | 84 | +1 | +1.2% | 157,700 |
| 2011/09/15 | 83 | 84 | 82 | 83 | +1 | +1.2% | 106,000 |
| 2011/09/14 | 85 | 85 | 82 | 82 | -3 | -3.5% | 210,200 |
| 2011/09/13 | 85 | 85 | 83 | 85 | +2 | +2.4% | 197,200 |
| 2011/09/12 | 85 | 85 | 83 | 83 | -4 | -4.6% | 194,900 |
| 2011/09/09 | 87 | 87 | 86 | 87 | ±0 | ±0% | 110,900 |
| 2011/09/08 | 88 | 88 | 85 | 87 | +2 | +2.4% | 103,600 |
| 2011/09/07 | 83 | 85 | 83 | 85 | +3 | +3.7% | 171,800 |
| 2011/09/06 | 87 | 87 | 82 | 82 | -5 | -5.7% | 194,500 |
| 2011/09/05 | 85 | 87 | 85 | 87 | ±0 | ±0% | 122,000 |
| 2011/09/02 | 88 | 88 | 86 | 87 | -1 | -1.1% | 252,000 |
| 2011/09/01 | 88 | 90 | 87 | 88 | +1 | +1.1% | 287,600 |
| 2011/08/31 | 87 | 88 | 86 | 87 | -1 | -1.1% | 189,300 |
| 2011/08/30 | 89 | 90 | 86 | 88 | +3 | +3.5% | 413,300 |
| 2011/08/29 | 85 | 87 | 84 | 85 | ±0 | ±0% | 250,300 |
| 2011/08/26 | 83 | 85 | 82 | 85 | +1 | +1.2% | 255,800 |
| 2011/08/25 | 84 | 84 | 81 | 84 | +1 | +1.2% | 449,200 |
| 2011/08/24 | 84 | 85 | 82 | 83 | ±0 | ±0% | 203,400 |
| 2011/08/23 | 81 | 83 | 80 | 83 | +4 | +5.1% | 247,400 |
| 2011/08/22 | 82 | 84 | 78 | 79 | -5 | -6% | 440,600 |
| 2011/08/19 | 86 | 86 | 84 | 84 | -3 | -3.4% | 381,000 |
| 2011/08/18 | 89 | 90 | 87 | 87 | -2 | -2.2% | 231,900 |
| 2011/08/17 | 90 | 90 | 89 | 89 | -2 | -2.2% | 85,300 |
| 2011/08/16 | 92 | 93 | 89 | 91 | +1 | +1.1% | 559,700 |
| 2011/08/15 | 89 | 92 | 89 | 90 | +1 | +1.1% | 164,000 |
3201～
3250
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 | 1.61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 | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48倍 | 0.50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% | 15.08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 | 0.48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
