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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 79 | 80 | 78 | 80 | +1 | +1.3% | 298,000 |
| 2010/12/15 | 79 | 82 | 78 | 79 | +1 | +1.3% | 1,287,200 |
| 2010/12/14 | 76 | 78 | 75 | 78 | +2 | +2.6% | 587,200 |
| 2010/12/13 | 75 | 76 | 74 | 76 | +1 | +1.3% | 191,200 |
| 2010/12/10 | 76 | 77 | 74 | 75 | ±0 | ±0% | 408,700 |
| 2010/12/09 | 78 | 79 | 75 | 75 | -2 | -2.6% | 472,400 |
| 2010/12/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 317,500 |
| 2010/12/07 | 77 | 78 | 76 | 78 | +1 | +1.3% | 406,200 |
| 2010/12/06 | 75 | 78 | 74 | 77 | +3 | +4.1% | 560,700 |
| 2010/12/03 | 76 | 76 | 73 | 74 | -1 | -1.3% | 407,000 |
| 2010/12/02 | 77 | 77 | 74 | 75 | +1 | +1.4% | 708,700 |
| 2010/12/01 | 72 | 75 | 72 | 74 | +2 | +2.8% | 608,200 |
| 2010/11/30 | 73 | 75 | 72 | 72 | -1 | -1.4% | 556,900 |
| 2010/11/29 | 72 | 73 | 71 | 73 | +2 | +2.8% | 271,800 |
| 2010/11/26 | 73 | 73 | 71 | 71 | -2 | -2.7% | 579,100 |
| 2010/11/25 | 75 | 75 | 73 | 73 | ±0 | ±0% | 566,300 |
| 2010/11/24 | 69 | 73 | 68 | 73 | +4 | +5.8% | 870,800 |
| 2010/11/22 | 69 | 70 | 69 | 69 | +1 | +1.5% | 307,900 |
| 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 |
3501～
3550
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 | 65,200円 | -24.3% | -58.1% | 3.83% | 11.81倍 | 1.49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 | 100,900円 | +17.7% | -2.9% | 4.96% | 2.96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 | 568,000円 | +16.3% | -4.6% | 3.80% | 10.52倍 | 0.62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 | 259,200円 | -0.6% | -12.5% | 1.85% | 11.15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
