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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/09/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 142,100 |
| 2010/09/03 | 68 | 69 | 68 | 69 | +1 | +1.5% | 67,300 |
| 2010/09/02 | 69 | 69 | 67 | 68 | +1 | +1.5% | 95,900 |
| 2010/09/01 | 67 | 68 | 67 | 67 | ±0 | ±0% | 76,000 |
| 2010/08/31 | 69 | 69 | 67 | 67 | -3 | -4.3% | 149,500 |
| 2010/08/30 | 70 | 71 | 68 | 70 | +1 | +1.4% | 285,700 |
| 2010/08/27 | 67 | 69 | 66 | 69 | +1 | +1.5% | 268,700 |
| 2010/08/26 | 68 | 70 | 67 | 68 | +1 | +1.5% | 308,000 |
| 2010/08/25 | 67 | 68 | 66 | 67 | -2 | -2.9% | 280,800 |
| 2010/08/24 | 72 | 72 | 67 | 69 | -3 | -4.2% | 485,300 |
| 2010/08/23 | 73 | 74 | 72 | 72 | -2 | -2.7% | 117,200 |
| 2010/08/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 119,900 |
| 2010/08/19 | 77 | 77 | 76 | 76 | -1 | -1.3% | 88,900 |
| 2010/08/18 | 76 | 77 | 76 | 77 | ±0 | ±0% | 74,200 |
| 2010/08/17 | 76 | 77 | 75 | 77 | +1 | +1.3% | 105,000 |
| 2010/08/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 58,100 |
| 2010/08/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 65,600 |
| 2010/08/12 | 76 | 77 | 75 | 76 | -1 | -1.3% | 141,400 |
| 2010/08/11 | 78 | 79 | 77 | 77 | -1 | -1.3% | 143,600 |
| 2010/08/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 61,900 |
| 2010/08/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 52,400 |
| 2010/08/06 | 79 | 79 | 78 | 79 | -1 | -1.3% | 82,400 |
| 2010/08/05 | 79 | 80 | 79 | 80 | +1 | +1.3% | 34,300 |
3451～
3500
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
