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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 77 | 78 | 76 | 76 | -2 | -2.6% | 109,900 |
| 2010/07/21 | 78 | 80 | 78 | 78 | -1 | -1.3% | 76,200 |
| 2010/07/20 | 76 | 79 | 76 | 79 | +1 | +1.3% | 122,000 |
| 2010/07/16 | 81 | 81 | 76 | 78 | -2 | -2.5% | 212,600 |
| 2010/07/15 | 80 | 81 | 80 | 80 | -1 | -1.2% | 103,100 |
| 2010/07/14 | 82 | 82 | 80 | 81 | +1 | +1.3% | 153,400 |
| 2010/07/13 | 83 | 85 | 80 | 80 | -1 | -1.2% | 244,700 |
| 2010/07/12 | 81 | 83 | 81 | 81 | -1 | -1.2% | 102,000 |
| 2010/07/09 | 82 | 82 | 80 | 82 | ±0 | ±0% | 94,100 |
| 2010/07/08 | 81 | 85 | 81 | 82 | +3 | +3.8% | 342,700 |
| 2010/07/07 | 81 | 82 | 79 | 79 | -2 | -2.5% | 142,400 |
| 2010/07/06 | 81 | 81 | 78 | 81 | ±0 | ±0% | 158,900 |
| 2010/07/05 | 79 | 81 | 79 | 81 | +2 | +2.5% | 67,500 |
| 2010/07/02 | 80 | 81 | 78 | 79 | -1 | -1.3% | 349,200 |
| 2010/07/01 | 79 | 80 | 79 | 80 | ±0 | ±0% | 214,100 |
| 2010/06/30 | 78 | 81 | 77 | 80 | -3 | -3.6% | 427,700 |
| 2010/06/29 | 85 | 88 | 82 | 83 | -3 | -3.5% | 534,300 |
| 2010/06/28 | 88 | 88 | 85 | 86 | -2 | -2.3% | 240,400 |
| 2010/06/25 | 89 | 90 | 87 | 88 | -3 | -3.3% | 153,100 |
| 2010/06/24 | 91 | 93 | 89 | 91 | ±0 | ±0% | 365,200 |
| 2010/06/23 | 93 | 93 | 90 | 91 | -3 | -3.2% | 377,300 |
| 2010/06/22 | 93 | 96 | 92 | 94 | +1 | +1.1% | 1,185,200 |
| 2010/06/21 | 92 | 93 | 90 | 93 | +2 | +2.2% | 188,800 |
| 2010/06/18 | 93 | 94 | 91 | 91 | -1 | -1.1% | 341,400 |
| 2010/06/17 | 90 | 94 | 90 | 92 | +4 | +4.5% | 1,074,800 |
| 2010/06/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 164,400 |
| 2010/06/15 | 88 | 90 | 88 | 89 | +1 | +1.1% | 70,800 |
| 2010/06/14 | 89 | 90 | 88 | 88 | -1 | -1.1% | 107,000 |
| 2010/06/11 | 89 | 89 | 87 | 89 | +2 | +2.3% | 260,900 |
| 2010/06/10 | 86 | 87 | 86 | 87 | ±0 | ±0% | 92,200 |
| 2010/06/09 | 88 | 88 | 86 | 87 | ±0 | ±0% | 182,700 |
| 2010/06/08 | 86 | 89 | 86 | 87 | ±0 | ±0% | 134,100 |
| 2010/06/07 | 88 | 88 | 87 | 87 | -3 | -3.3% | 145,900 |
| 2010/06/04 | 90 | 91 | 89 | 90 | ±0 | ±0% | 104,900 |
| 2010/06/03 | 90 | 90 | 89 | 90 | +1 | +1.1% | 106,900 |
| 2010/06/02 | 88 | 89 | 87 | 89 | ±0 | ±0% | 136,200 |
| 2010/06/01 | 91 | 91 | 88 | 89 | -1 | -1.1% | 113,600 |
| 2010/05/31 | 89 | 92 | 88 | 90 | ±0 | ±0% | 423,800 |
| 2010/05/28 | 89 | 90 | 87 | 90 | +3 | +3.4% | 244,000 |
| 2010/05/27 | 85 | 88 | 85 | 87 | +2 | +2.4% | 181,500 |
| 2010/05/26 | 87 | 87 | 85 | 85 | -3 | -3.4% | 383,100 |
| 2010/05/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 162,100 |
| 2010/05/24 | 88 | 88 | 87 | 88 | ±0 | ±0% | 152,900 |
| 2010/05/21 | 89 | 89 | 87 | 88 | -1 | -1.1% | 334,400 |
| 2010/05/20 | 89 | 91 | 89 | 89 | -2 | -2.2% | 453,500 |
| 2010/05/19 | 88 | 91 | 87 | 91 | ±0 | ±0% | 373,900 |
| 2010/05/18 | 93 | 94 | 88 | 91 | -2 | -2.2% | 584,200 |
| 2010/05/17 | 98 | 98 | 93 | 93 | -5 | -5.1% | 535,200 |
| 2010/05/14 | 102 | 102 | 98 | 98 | -3 | -3% | 473,100 |
| 2010/05/13 | 101 | 106 | 100 | 101 | +2 | +2% | 1,004,400 |
3601～
3650
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 | 65,300円 | -24.3% | -58.1% | 3.83% | 11.83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 | 178,400円 | -6.5% | -10.9% | 5.04% | 6.47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 | 569,000円 | +16.3% | -4.6% | 3.80% | 10.54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 | 259,300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
