石油資源開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 3,180 | 3,195 | 3,150 | 3,160 | -60 | -1.9% | 94,700 |
| 2010/09/27 | 3,180 | 3,220 | 3,155 | 3,220 | +60 | +1.9% | 110,000 |
| 2010/09/24 | 3,175 | 3,205 | 3,155 | 3,160 | -15 | -0.5% | 182,500 |
| 2010/09/22 | 3,180 | 3,190 | 3,135 | 3,175 | -25 | -0.8% | 182,800 |
| 2010/09/21 | 3,205 | 3,260 | 3,185 | 3,200 | -10 | -0.3% | 232,500 |
| 2010/09/17 | 3,160 | 3,230 | 3,130 | 3,210 | +105 | +3.4% | 280,400 |
| 2010/09/16 | 3,250 | 3,250 | 3,105 | 3,105 | -95 | -3% | 189,300 |
| 2010/09/15 | 3,180 | 3,240 | 3,160 | 3,200 | +45 | +1.4% | 283,900 |
| 2010/09/14 | 3,145 | 3,175 | 3,145 | 3,155 | +15 | +0.5% | 145,600 |
| 2010/09/13 | 3,150 | 3,190 | 3,130 | 3,140 | +25 | +0.8% | 119,100 |
| 2010/09/10 | 3,150 | 3,200 | 3,095 | 3,115 | +10 | +0.3% | 356,700 |
| 2010/09/09 | 3,100 | 3,140 | 3,075 | 3,105 | +15 | +0.5% | 217,900 |
| 2010/09/08 | 3,100 | 3,100 | 3,070 | 3,090 | -50 | -1.6% | 258,800 |
| 2010/09/07 | 3,140 | 3,175 | 3,115 | 3,140 | ±0 | ±0% | 208,100 |
| 2010/09/06 | 3,125 | 3,140 | 3,105 | 3,140 | +25 | +0.8% | 263,400 |
| 2010/09/03 | 3,120 | 3,160 | 3,090 | 3,115 | +15 | +0.5% | 214,900 |
| 2010/09/02 | 3,135 | 3,140 | 3,075 | 3,100 | +35 | +1.1% | 303,800 |
| 2010/09/01 | 3,030 | 3,085 | 3,010 | 3,065 | +35 | +1.2% | 271,400 |
| 2010/08/31 | 3,095 | 3,105 | 3,015 | 3,030 | -135 | -4.3% | 245,000 |
| 2010/08/30 | 3,260 | 3,285 | 3,145 | 3,165 | +10 | +0.3% | 310,300 |
| 2010/08/27 | 3,080 | 3,165 | 3,075 | 3,155 | +40 | +1.3% | 257,300 |
| 2010/08/26 | 3,110 | 3,135 | 3,100 | 3,115 | +25 | +0.8% | 203,700 |
| 2010/08/25 | 3,120 | 3,135 | 3,080 | 3,090 | -65 | -2.1% | 198,100 |
| 2010/08/24 | 3,160 | 3,195 | 3,140 | 3,155 | -20 | -0.6% | 217,800 |
| 2010/08/23 | 3,170 | 3,190 | 3,160 | 3,175 | -25 | -0.8% | 163,900 |
| 2010/08/20 | 3,220 | 3,235 | 3,190 | 3,200 | -40 | -1.2% | 179,200 |
| 2010/08/19 | 3,235 | 3,270 | 3,205 | 3,240 | +10 | +0.3% | 277,200 |
| 2010/08/18 | 3,195 | 3,255 | 3,155 | 3,230 | +60 | +1.9% | 466,400 |
| 2010/08/17 | 3,220 | 3,230 | 3,160 | 3,170 | -115 | -3.5% | 273,300 |
| 2010/08/16 | 3,340 | 3,350 | 3,280 | 3,285 | -120 | -3.5% | 253,400 |
| 2010/08/13 | 3,390 | 3,425 | 3,365 | 3,405 | +35 | +1% | 180,000 |
| 2010/08/12 | 3,365 | 3,405 | 3,345 | 3,370 | -50 | -1.5% | 232,000 |
| 2010/08/11 | 3,460 | 3,460 | 3,415 | 3,420 | -60 | -1.7% | 228,800 |
| 2010/08/10 | 3,470 | 3,505 | 3,450 | 3,480 | +10 | +0.3% | 219,300 |
| 2010/08/09 | 3,455 | 3,475 | 3,440 | 3,470 | -25 | -0.7% | 138,300 |
| 2010/08/06 | 3,455 | 3,515 | 3,445 | 3,495 | +5 | +0.1% | 203,500 |
| 2010/08/05 | 3,480 | 3,515 | 3,450 | 3,490 | +50 | +1.5% | 214,700 |
| 2010/08/04 | 3,465 | 3,475 | 3,405 | 3,440 | -20 | -0.6% | 227,500 |
| 2010/08/03 | 3,495 | 3,520 | 3,430 | 3,460 | +35 | +1% | 297,300 |
| 2010/08/02 | 3,430 | 3,480 | 3,405 | 3,425 | +15 | +0.4% | 214,500 |
| 2010/07/30 | 3,435 | 3,440 | 3,395 | 3,410 | -45 | -1.3% | 244,400 |
| 2010/07/29 | 3,490 | 3,495 | 3,450 | 3,455 | -70 | -2% | 151,000 |
| 2010/07/28 | 3,500 | 3,535 | 3,475 | 3,525 | +60 | +1.7% | 211,400 |
| 2010/07/27 | 3,510 | 3,510 | 3,465 | 3,465 | -55 | -1.6% | 254,800 |
| 2010/07/26 | 3,465 | 3,545 | 3,455 | 3,520 | +60 | +1.7% | 438,700 |
| 2010/07/23 | 3,450 | 3,510 | 3,410 | 3,460 | +35 | +1% | 427,900 |
| 2010/07/22 | 3,440 | 3,495 | 3,410 | 3,425 | -45 | -1.3% | 107,500 |
| 2010/07/21 | 3,495 | 3,505 | 3,445 | 3,470 | -5 | -0.1% | 119,500 |
| 2010/07/20 | 3,495 | 3,510 | 3,450 | 3,475 | -90 | -2.5% | 201,200 |
| 2010/07/16 | 3,605 | 3,655 | 3,540 | 3,565 | -60 | -1.7% | 193,400 |
3601～
3650
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「石油資源」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 |
|---|---|---|---|---|---|---|---|---|
| 石油資源 | 105,700円 | -14.6% | -43.9% | 3.78% | 9.02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 |
| ＩＮＰＥＸ | 211,400円 | -19.6% | -26.3% | 4.26% | 8.44倍 | 0.53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 |
| 日鉄鉱 | 761,000円 | -10.6% | -19.6% | 2.40% | 16.63倍 | 0.85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 | 302,500円 | -0.6% | -12.5% | 1.59% | 13.02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 |
| 住石ＨＤ | 66,300円 | -15.2% | -57.5% | 2.26% | 19.82倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
