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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/12 | 99 | 101 | 98 | 99 | ±0 | ±0% | 200,600 |
| 2010/05/11 | 102 | 102 | 98 | 99 | ±0 | ±0% | 348,500 |
| 2010/05/10 | 97 | 101 | 97 | 99 | -1 | -1% | 335,300 |
| 2010/05/07 | 96 | 100 | 95 | 100 | -1 | -1% | 481,700 |
| 2010/05/06 | 101 | 104 | 101 | 101 | -4 | -3.8% | 471,900 |
| 2010/04/30 | 106 | 107 | 105 | 105 | +2 | +1.9% | 224,800 |
| 2010/04/28 | 105 | 105 | 102 | 103 | -4 | -3.7% | 427,600 |
| 2010/04/27 | 110 | 110 | 107 | 107 | -2 | -1.8% | 409,300 |
| 2010/04/26 | 110 | 111 | 108 | 109 | ±0 | ±0% | 332,700 |
| 2010/04/23 | 109 | 111 | 107 | 109 | +2 | +1.9% | 557,600 |
| 2010/04/22 | 108 | 110 | 105 | 107 | ±0 | ±0% | 486,100 |
| 2010/04/21 | 106 | 108 | 105 | 107 | +2 | +1.9% | 365,600 |
| 2010/04/20 | 103 | 108 | 103 | 105 | +1 | +1% | 470,600 |
| 2010/04/19 | 103 | 105 | 102 | 104 | -3 | -2.8% | 558,100 |
| 2010/04/16 | 109 | 110 | 105 | 107 | -5 | -4.5% | 970,100 |
| 2010/04/15 | 114 | 114 | 111 | 112 | -2 | -1.8% | 695,900 |
| 2010/04/14 | 112 | 115 | 110 | 114 | +4 | +3.6% | 896,900 |
| 2010/04/13 | 113 | 113 | 108 | 110 | -3 | -2.7% | 1,232,900 |
| 2010/04/12 | 114 | 119 | 111 | 113 | +4 | +3.7% | 4,393,300 |
3401～
3450
件表示中 / 3457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 | 195,400円 | -21.2% | -32.1% | 2.15% | 18.84倍 | 4.11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 | 235,700円 | +0.6% | -1.0% | 3.22% | 8.24倍 | 0.70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 | 673,000円 | +16.4% | -19.3% | 3.71% | 8.26倍 | 0.70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 | 342,500円 | -4.3% | -27.9% | 1.17% | 19.85倍 | 1.01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 | 508,000円 | +8.7% | -32.0% | 3.17% | 12.61倍 | 0.60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
