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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 300,000 |
| 2016/08/19 | 83 | 85 | 83 | 85 | +2 | +2.4% | 207,200 |
| 2016/08/18 | 84 | 84 | 83 | 83 | -2 | -2.4% | 164,400 |
| 2016/08/17 | 83 | 85 | 83 | 85 | +2 | +2.4% | 136,100 |
| 2016/08/16 | 83 | 84 | 83 | 83 | ±0 | ±0% | 40,900 |
| 2016/08/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 51,400 |
| 2016/08/12 | 84 | 85 | 82 | 83 | -2 | -2.4% | 169,700 |
| 2016/08/10 | 83 | 85 | 83 | 85 | +2 | +2.4% | 84,000 |
| 2016/08/09 | 84 | 85 | 83 | 83 | -1 | -1.2% | 77,200 |
| 2016/08/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 214,500 |
| 2016/08/05 | 84 | 84 | 83 | 83 | ±0 | ±0% | 105,300 |
| 2016/08/04 | 83 | 84 | 82 | 83 | ±0 | ±0% | 87,300 |
| 2016/08/03 | 83 | 84 | 82 | 83 | -1 | -1.2% | 182,300 |
| 2016/08/02 | 84 | 85 | 83 | 84 | -1 | -1.2% | 93,300 |
| 2016/08/01 | 85 | 85 | 83 | 85 | -1 | -1.2% | 212,000 |
| 2016/07/29 | 84 | 86 | 83 | 86 | +3 | +3.6% | 272,400 |
| 2016/07/28 | 83 | 84 | 82 | 83 | -1 | -1.2% | 163,500 |
| 2016/07/27 | 83 | 84 | 82 | 84 | +1 | +1.2% | 105,700 |
| 2016/07/26 | 83 | 83 | 81 | 83 | +1 | +1.2% | 75,800 |
| 2016/07/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 40,700 |
| 2016/07/22 | 82 | 83 | 81 | 83 | ±0 | ±0% | 149,400 |
| 2016/07/21 | 82 | 84 | 81 | 83 | +1 | +1.2% | 256,700 |
| 2016/07/20 | 81 | 82 | 80 | 82 | +1 | +1.2% | 84,500 |
| 2016/07/19 | 81 | 82 | 81 | 81 | -1 | -1.2% | 131,400 |
| 2016/07/15 | 81 | 83 | 81 | 82 | ±0 | ±0% | 137,700 |
| 2016/07/14 | 81 | 82 | 81 | 82 | ±0 | ±0% | 58,400 |
| 2016/07/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 240,200 |
| 2016/07/12 | 80 | 81 | 79 | 81 | +1 | +1.3% | 189,500 |
| 2016/07/11 | 80 | 81 | 79 | 80 | +1 | +1.3% | 156,400 |
| 2016/07/08 | 80 | 80 | 79 | 79 | -1 | -1.3% | 75,200 |
| 2016/07/07 | 78 | 81 | 78 | 80 | +3 | +3.9% | 168,100 |
| 2016/07/06 | 81 | 81 | 77 | 77 | -4 | -4.9% | 352,200 |
| 2016/07/05 | 82 | 83 | 81 | 81 | -1 | -1.2% | 85,100 |
| 2016/07/04 | 82 | 83 | 82 | 82 | -1 | -1.2% | 35,700 |
| 2016/07/01 | 83 | 84 | 82 | 83 | +1 | +1.2% | 154,200 |
| 2016/06/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 188,200 |
| 2016/06/29 | 81 | 83 | 81 | 82 | +1 | +1.2% | 98,700 |
| 2016/06/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 118,200 |
| 2016/06/27 | 82 | 84 | 82 | 82 | ±0 | ±0% | 129,300 |
| 2016/06/24 | 86 | 87 | 78 | 82 | -3 | -3.5% | 651,100 |
| 2016/06/23 | 86 | 86 | 84 | 85 | -1 | -1.2% | 163,900 |
| 2016/06/22 | 87 | 88 | 85 | 86 | -1 | -1.1% | 139,500 |
| 2016/06/21 | 87 | 88 | 86 | 87 | ±0 | ±0% | 145,800 |
| 2016/06/20 | 86 | 87 | 85 | 87 | +2 | +2.4% | 232,100 |
| 2016/06/17 | 85 | 86 | 84 | 85 | ±0 | ±0% | 197,500 |
| 2016/06/16 | 87 | 88 | 83 | 85 | -3 | -3.4% | 339,300 |
| 2016/06/15 | 87 | 89 | 87 | 88 | ±0 | ±0% | 165,300 |
| 2016/06/14 | 88 | 89 | 88 | 88 | -1 | -1.1% | 167,000 |
| 2016/06/13 | 89 | 90 | 88 | 89 | ±0 | ±0% | 286,200 |
| 2016/06/10 | 90 | 91 | 89 | 89 | ±0 | ±0% | 213,700 |
2201～
2250
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
