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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 99 | 100 | 98 | 98 | -1 | -1% | 141,700 |
| 2017/06/14 | 99 | 100 | 99 | 99 | ±0 | ±0% | 153,800 |
| 2017/06/13 | 98 | 100 | 98 | 99 | +1 | +1% | 192,100 |
| 2017/06/12 | 99 | 99 | 98 | 98 | -1 | -1% | 347,500 |
| 2017/06/09 | 99 | 99 | 98 | 99 | +1 | +1% | 196,000 |
| 2017/06/08 | 98 | 99 | 97 | 98 | +1 | +1% | 343,600 |
| 2017/06/07 | 98 | 98 | 97 | 97 | -1 | -1% | 268,900 |
| 2017/06/06 | 99 | 100 | 98 | 98 | ±0 | ±0% | 429,200 |
| 2017/06/05 | 99 | 99 | 98 | 98 | -1 | -1% | 209,200 |
| 2017/06/02 | 99 | 100 | 98 | 99 | +2 | +2.1% | 414,600 |
| 2017/06/01 | 99 | 99 | 97 | 97 | -3 | -3% | 708,300 |
| 2017/05/31 | 100 | 100 | 99 | 100 | ±0 | ±0% | 103,100 |
| 2017/05/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 206,100 |
| 2017/05/29 | 99 | 100 | 99 | 100 | ±0 | ±0% | 126,800 |
| 2017/05/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 180,100 |
| 2017/05/25 | 101 | 101 | 100 | 100 | -1 | -1% | 170,700 |
| 2017/05/24 | 99 | 101 | 98 | 101 | +3 | +3.1% | 626,700 |
| 2017/05/23 | 99 | 100 | 98 | 98 | -2 | -2% | 298,700 |
| 2017/05/22 | 100 | 101 | 99 | 100 | ±0 | ±0% | 342,000 |
| 2017/05/19 | 99 | 101 | 99 | 100 | ±0 | ±0% | 324,800 |
| 2017/05/18 | 98 | 100 | 98 | 100 | ±0 | ±0% | 380,200 |
| 2017/05/17 | 102 | 102 | 100 | 100 | -1 | -1% | 278,600 |
| 2017/05/16 | 103 | 106 | 100 | 101 | +3 | +3.1% | 3,464,300 |
| 2017/05/15 | 98 | 99 | 97 | 98 | ±0 | ±0% | 159,500 |
| 2017/05/12 | 98 | 99 | 97 | 98 | -1 | -1% | 101,700 |
| 2017/05/11 | 98 | 99 | 97 | 99 | ±0 | ±0% | 153,700 |
| 2017/05/10 | 98 | 99 | 97 | 99 | +1 | +1% | 184,900 |
| 2017/05/09 | 98 | 99 | 97 | 98 | ±0 | ±0% | 166,200 |
| 2017/05/08 | 99 | 100 | 97 | 98 | +3 | +3.2% | 944,100 |
| 2017/05/02 | 95 | 96 | 94 | 95 | ±0 | ±0% | 283,900 |
| 2017/05/01 | 94 | 96 | 94 | 95 | +1 | +1.1% | 54,800 |
| 2017/04/28 | 95 | 96 | 94 | 94 | ±0 | ±0% | 211,500 |
| 2017/04/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 88,500 |
| 2017/04/26 | 92 | 94 | 92 | 93 | +1 | +1.1% | 156,700 |
| 2017/04/25 | 91 | 92 | 91 | 92 | ±0 | ±0% | 168,900 |
| 2017/04/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 104,900 |
| 2017/04/21 | 91 | 92 | 91 | 92 | ±0 | ±0% | 65,600 |
| 2017/04/20 | 92 | 92 | 91 | 92 | +1 | +1.1% | 31,800 |
| 2017/04/19 | 90 | 92 | 90 | 91 | ±0 | ±0% | 98,400 |
| 2017/04/18 | 91 | 92 | 91 | 91 | +1 | +1.1% | 232,400 |
| 2017/04/17 | 91 | 91 | 90 | 90 | -1 | -1.1% | 252,800 |
| 2017/04/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 204,700 |
| 2017/04/13 | 91 | 91 | 90 | 90 | -2 | -2.2% | 121,500 |
| 2017/04/12 | 92 | 93 | 90 | 92 | -1 | -1.1% | 275,200 |
| 2017/04/11 | 92 | 93 | 91 | 93 | +1 | +1.1% | 183,200 |
| 2017/04/10 | 91 | 93 | 90 | 92 | +2 | +2.2% | 287,900 |
| 2017/04/07 | 90 | 92 | 90 | 90 | -1 | -1.1% | 245,300 |
| 2017/04/06 | 91 | 92 | 90 | 91 | -1 | -1.1% | 422,100 |
| 2017/04/05 | 94 | 94 | 91 | 92 | -2 | -2.1% | 447,700 |
| 2017/04/04 | 95 | 96 | 93 | 94 | -2 | -2.1% | 511,700 |
2001～
2050
件表示中 / 3768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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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
