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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 69 | 70 | 68 | 68 | -1 | -1.4% | 265,200 |
| 2010/11/18 | 68 | 69 | 67 | 69 | +1 | +1.5% | 168,100 |
| 2010/11/17 | 67 | 68 | 67 | 68 | ±0 | ±0% | 121,400 |
| 2010/11/16 | 69 | 70 | 68 | 68 | -1 | -1.4% | 113,800 |
| 2010/11/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 61,400 |
| 2010/11/12 | 68 | 69 | 68 | 68 | -2 | -2.9% | 108,000 |
| 2010/11/11 | 69 | 70 | 68 | 70 | ±0 | ±0% | 206,400 |
| 2010/11/10 | 68 | 70 | 68 | 70 | +1 | +1.4% | 143,600 |
| 2010/11/09 | 67 | 69 | 67 | 69 | +1 | +1.5% | 211,500 |
| 2010/11/08 | 69 | 70 | 68 | 68 | ±0 | ±0% | 254,000 |
| 2010/11/05 | 66 | 68 | 66 | 68 | +1 | +1.5% | 409,100 |
| 2010/11/04 | 66 | 68 | 65 | 67 | +1 | +1.5% | 147,700 |
| 2010/11/02 | 66 | 67 | 66 | 66 | ±0 | ±0% | 94,800 |
| 2010/11/01 | 68 | 68 | 65 | 66 | -2 | -2.9% | 183,000 |
| 2010/10/29 | 69 | 70 | 68 | 68 | -1 | -1.4% | 165,400 |
| 2010/10/28 | 71 | 71 | 69 | 69 | -2 | -2.8% | 192,100 |
| 2010/10/27 | 71 | 72 | 69 | 71 | +1 | +1.4% | 283,100 |
| 2010/10/26 | 69 | 72 | 68 | 70 | +1 | +1.4% | 504,600 |
| 2010/10/25 | 70 | 70 | 69 | 69 | ±0 | ±0% | 139,600 |
| 2010/10/22 | 70 | 71 | 69 | 69 | -1 | -1.4% | 200,400 |
| 2010/10/21 | 72 | 73 | 70 | 70 | -1 | -1.4% | 320,900 |
| 2010/10/20 | 68 | 72 | 68 | 71 | +2 | +2.9% | 545,000 |
| 2010/10/19 | 69 | 70 | 68 | 69 | +1 | +1.5% | 495,900 |
| 2010/10/18 | 69 | 70 | 68 | 68 | -1 | -1.4% | 110,900 |
| 2010/10/15 | 69 | 69 | 68 | 69 | ±0 | ±0% | 59,400 |
| 2010/10/14 | 66 | 69 | 66 | 69 | +3 | +4.5% | 210,600 |
| 2010/10/13 | 66 | 67 | 66 | 66 | -1 | -1.5% | 101,600 |
| 2010/10/12 | 69 | 70 | 66 | 67 | -2 | -2.9% | 345,800 |
| 2010/10/08 | 71 | 71 | 69 | 69 | -1 | -1.4% | 376,300 |
| 2010/10/07 | 67 | 70 | 66 | 70 | +2 | +2.9% | 535,100 |
| 2010/10/06 | 66 | 68 | 66 | 68 | +2 | +3% | 177,200 |
| 2010/10/05 | 66 | 66 | 65 | 66 | ±0 | ±0% | 195,600 |
| 2010/10/04 | 67 | 67 | 66 | 66 | -1 | -1.5% | 131,600 |
| 2010/10/01 | 67 | 67 | 66 | 67 | +1 | +1.5% | 126,200 |
| 2010/09/30 | 67 | 68 | 66 | 66 | -2 | -2.9% | 90,300 |
| 2010/09/29 | 68 | 68 | 67 | 68 | ±0 | ±0% | 106,500 |
| 2010/09/28 | 67 | 68 | 66 | 68 | +1 | +1.5% | 68,400 |
| 2010/09/27 | 66 | 68 | 66 | 67 | +1 | +1.5% | 102,200 |
| 2010/09/24 | 67 | 68 | 66 | 66 | -1 | -1.5% | 250,900 |
| 2010/09/22 | 68 | 68 | 67 | 67 | ±0 | ±0% | 125,700 |
| 2010/09/21 | 69 | 69 | 67 | 67 | ±0 | ±0% | 159,700 |
| 2010/09/17 | 69 | 69 | 67 | 67 | -1 | -1.5% | 96,200 |
| 2010/09/16 | 69 | 69 | 68 | 68 | ±0 | ±0% | 291,800 |
| 2010/09/15 | 68 | 70 | 68 | 68 | -2 | -2.9% | 209,300 |
| 2010/09/14 | 70 | 70 | 69 | 70 | +1 | +1.4% | 171,300 |
| 2010/09/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 98,900 |
| 2010/09/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 159,700 |
| 2010/09/09 | 68 | 69 | 68 | 68 | -1 | -1.4% | 56,600 |
| 2010/09/08 | 68 | 69 | 67 | 69 | -1 | -1.4% | 208,400 |
| 2010/09/07 | 71 | 72 | 69 | 70 | ±0 | ±0% | 161,200 |
3301～
3350
件表示中 / 3458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 | 235,400円 | -21.2% | -32.1% | 1.78% | 22.70倍 | 4.95倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| ＩＮＰＥＸ | 245,600円 | +0.6% | -1.0% | 3.09% | 8.58倍 | 0.73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 | 691,000円 | +16.4% | -19.3% | 3.62% | 8.48倍 | 0.72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 | 343,500円 | -4.3% | -27.9% | 1.16% | 19.90倍 | 1.02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・販売でも世界有数 |
| 日鉄鉱 | 539,000円 | +8.7% | -32.0% | 2.99% | 13.38倍 | 0.64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
