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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 84 | 85 | 83 | 85 | -1 | -1.2% | 627,900 |
| 2011/03/10 | 89 | 90 | 86 | 86 | -3 | -3.4% | 805,000 |
| 2011/03/09 | 90 | 91 | 89 | 89 | ±0 | ±0% | 409,400 |
| 2011/03/08 | 90 | 91 | 89 | 89 | -1 | -1.1% | 681,700 |
| 2011/03/07 | 93 | 94 | 88 | 90 | -2 | -2.2% | 1,772,400 |
| 2011/03/04 | 96 | 97 | 92 | 92 | -3 | -3.2% | 1,561,000 |
| 2011/03/03 | 93 | 95 | 92 | 95 | +4 | +4.4% | 1,857,300 |
| 2011/03/02 | 91 | 95 | 91 | 91 | ±0 | ±0% | 2,268,400 |
| 2011/03/01 | 91 | 94 | 90 | 91 | +1 | +1.1% | 1,263,000 |
| 2011/02/28 | 89 | 90 | 88 | 90 | ±0 | ±0% | 473,900 |
| 2011/02/25 | 89 | 92 | 89 | 90 | ±0 | ±0% | 961,400 |
| 2011/02/24 | 89 | 95 | 88 | 90 | +2 | +2.3% | 4,725,400 |
| 2011/02/23 | 88 | 91 | 87 | 88 | -2 | -2.2% | 3,522,600 |
| 2011/02/22 | 86 | 106 | 85 | 90 | +5 | +5.9% | 15,282,600 |
| 2011/02/21 | 85 | 86 | 84 | 85 | +1 | +1.2% | 277,800 |
| 2011/02/18 | 85 | 85 | 84 | 84 | -1 | -1.2% | 133,000 |
| 2011/02/17 | 84 | 86 | 84 | 85 | +1 | +1.2% | 278,300 |
| 2011/02/16 | 84 | 85 | 83 | 84 | ±0 | ±0% | 168,200 |
| 2011/02/15 | 84 | 85 | 83 | 84 | +1 | +1.2% | 452,400 |
| 2011/02/14 | 84 | 85 | 83 | 83 | -1 | -1.2% | 319,000 |
| 2011/02/10 | 84 | 85 | 83 | 84 | ±0 | ±0% | 291,100 |
| 2011/02/09 | 85 | 86 | 84 | 84 | -1 | -1.2% | 295,200 |
| 2011/02/08 | 86 | 87 | 85 | 85 | -2 | -2.3% | 151,400 |
| 2011/02/07 | 87 | 87 | 85 | 87 | +1 | +1.2% | 273,800 |
| 2011/02/04 | 87 | 87 | 85 | 86 | -1 | -1.1% | 277,100 |
| 2011/02/03 | 86 | 87 | 85 | 87 | +1 | +1.2% | 472,100 |
| 2011/02/02 | 87 | 87 | 85 | 86 | ±0 | ±0% | 399,400 |
| 2011/02/01 | 84 | 87 | 84 | 86 | +2 | +2.4% | 1,569,200 |
| 2011/01/31 | 83 | 86 | 83 | 84 | -1 | -1.2% | 494,600 |
| 2011/01/28 | 86 | 86 | 84 | 85 | -1 | -1.2% | 216,500 |
| 2011/01/27 | 86 | 87 | 85 | 86 | +1 | +1.2% | 206,200 |
| 2011/01/26 | 85 | 86 | 84 | 85 | -1 | -1.2% | 98,700 |
| 2011/01/25 | 86 | 87 | 85 | 86 | +1 | +1.2% | 184,500 |
| 2011/01/24 | 83 | 86 | 82 | 85 | -1 | -1.2% | 562,000 |
| 2011/01/21 | 88 | 88 | 84 | 86 | -3 | -3.4% | 1,372,000 |
| 2011/01/20 | 91 | 92 | 88 | 89 | -2 | -2.2% | 765,200 |
| 2011/01/19 | 90 | 92 | 89 | 91 | +1 | +1.1% | 1,356,400 |
| 2011/01/18 | 89 | 90 | 88 | 90 | +1 | +1.1% | 568,400 |
| 2011/01/17 | 89 | 90 | 89 | 89 | +1 | +1.1% | 332,300 |
| 2011/01/14 | 90 | 90 | 88 | 88 | -3 | -3.3% | 576,200 |
| 2011/01/13 | 91 | 92 | 88 | 91 | +2 | +2.2% | 1,286,200 |
| 2011/01/12 | 90 | 92 | 88 | 89 | +1 | +1.1% | 1,809,600 |
| 2011/01/11 | 87 | 90 | 87 | 88 | +1 | +1.1% | 1,812,000 |
| 2011/01/07 | 87 | 89 | 86 | 87 | -1 | -1.1% | 846,200 |
| 2011/01/06 | 90 | 90 | 87 | 88 | -1 | -1.1% | 909,700 |
| 2011/01/05 | 89 | 90 | 87 | 89 | -1 | -1.1% | 2,077,700 |
| 2011/01/04 | 82 | 91 | 82 | 90 | +10 | +12.5% | 5,792,700 |
| 2010/12/30 | 80 | 81 | 79 | 80 | -1 | -1.2% | 558,200 |
| 2010/12/29 | 78 | 82 | 77 | 81 | +1 | +1.3% | 1,668,300 |
| 2010/12/28 | 79 | 80 | 77 | 80 | ±0 | ±0% | 593,700 |
3451～
3500
件表示中 / 3682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 | 78,300円 | -34.5% | -42.0% | 3.83% | 11.42倍 | 1.78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 | 185,700円 | -6.5% | -10.9% | 4.85% | 6.74倍 | 0.46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 | 103,700円 | +17.7% | -2.9% | 4.82% | 3.05倍 | 0.53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 | 626,000円 | +16.3% | -4.6% | 3.45% | 11.59倍 | 0.67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 | 270,800円 | -0.6% | -12.5% | 1.77% | 11.64倍 | 0.75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
