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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 90 | 92 | 90 | 91 | +1 | +1.1% | 160,900 |
| 2016/05/02 | 90 | 92 | 89 | 90 | -2 | -2.2% | 395,200 |
| 2016/04/28 | 94 | 97 | 92 | 92 | -2 | -2.1% | 331,600 |
| 2016/04/27 | 94 | 95 | 91 | 94 | +1 | +1.1% | 343,900 |
| 2016/04/26 | 96 | 97 | 93 | 93 | -4 | -4.1% | 238,600 |
| 2016/04/25 | 96 | 97 | 96 | 97 | +1 | +1% | 94,100 |
| 2016/04/22 | 96 | 98 | 95 | 96 | -1 | -1% | 436,100 |
| 2016/04/21 | 96 | 97 | 95 | 97 | +3 | +3.2% | 157,700 |
| 2016/04/20 | 94 | 97 | 94 | 94 | ±0 | ±0% | 295,100 |
| 2016/04/19 | 94 | 95 | 93 | 94 | +2 | +2.2% | 163,500 |
| 2016/04/18 | 93 | 94 | 92 | 92 | -3 | -3.2% | 253,400 |
| 2016/04/15 | 93 | 96 | 93 | 95 | +1 | +1.1% | 420,700 |
| 2016/04/14 | 94 | 95 | 93 | 94 | +1 | +1.1% | 218,500 |
| 2016/04/13 | 94 | 94 | 93 | 93 | +1 | +1.1% | 153,200 |
| 2016/04/12 | 92 | 94 | 92 | 92 | ±0 | ±0% | 245,100 |
| 2016/04/11 | 92 | 94 | 92 | 92 | +1 | +1.1% | 133,100 |
| 2016/04/08 | 90 | 93 | 89 | 91 | +1 | +1.1% | 204,600 |
| 2016/04/07 | 91 | 92 | 90 | 90 | -1 | -1.1% | 153,700 |
| 2016/04/06 | 91 | 93 | 91 | 91 | ±0 | ±0% | 101,400 |
| 2016/04/05 | 93 | 93 | 90 | 91 | -2 | -2.2% | 325,200 |
| 2016/04/04 | 93 | 95 | 92 | 93 | +1 | +1.1% | 159,800 |
| 2016/04/01 | 97 | 97 | 92 | 92 | -5 | -5.2% | 422,500 |
| 2016/03/31 | 98 | 99 | 97 | 97 | -1 | -1% | 89,700 |
| 2016/03/30 | 98 | 99 | 98 | 98 | -1 | -1% | 132,600 |
| 2016/03/29 | 99 | 100 | 98 | 99 | -1 | -1% | 152,400 |
| 2016/03/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 169,400 |
| 2016/03/25 | 101 | 101 | 100 | 100 | ±0 | ±0% | 73,000 |
| 2016/03/24 | 100 | 102 | 99 | 100 | -2 | -2% | 434,000 |
| 2016/03/23 | 102 | 102 | 101 | 102 | ±0 | ±0% | 165,000 |
| 2016/03/22 | 102 | 103 | 101 | 102 | +1 | +1% | 118,000 |
| 2016/03/18 | 101 | 102 | 99 | 101 | ±0 | ±0% | 150,600 |
| 2016/03/17 | 103 | 105 | 101 | 101 | ±0 | ±0% | 212,800 |
| 2016/03/16 | 102 | 103 | 101 | 101 | ±0 | ±0% | 288,600 |
| 2016/03/15 | 101 | 102 | 100 | 101 | ±0 | ±0% | 227,100 |
| 2016/03/14 | 102 | 103 | 100 | 101 | +1 | +1% | 659,900 |
| 2016/03/11 | 95 | 101 | 95 | 100 | +4 | +4.2% | 868,100 |
| 2016/03/10 | 96 | 98 | 95 | 96 | +2 | +2.1% | 277,800 |
| 2016/03/09 | 95 | 95 | 94 | 94 | -3 | -3.1% | 210,200 |
| 2016/03/08 | 96 | 98 | 95 | 97 | +2 | +2.1% | 333,200 |
| 2016/03/07 | 95 | 96 | 94 | 95 | ±0 | ±0% | 228,700 |
| 2016/03/04 | 93 | 96 | 93 | 95 | +1 | +1.1% | 529,800 |
| 2016/03/03 | 93 | 94 | 92 | 94 | +3 | +3.3% | 197,100 |
| 2016/03/02 | 91 | 92 | 90 | 91 | +1 | +1.1% | 224,300 |
| 2016/03/01 | 89 | 90 | 88 | 90 | +1 | +1.1% | 279,900 |
| 2016/02/29 | 90 | 92 | 89 | 89 | -1 | -1.1% | 300,800 |
| 2016/02/26 | 92 | 93 | 90 | 90 | -2 | -2.2% | 217,700 |
| 2016/02/25 | 92 | 92 | 90 | 92 | +1 | +1.1% | 174,300 |
| 2016/02/24 | 92 | 93 | 91 | 91 | -1 | -1.1% | 182,600 |
| 2016/02/23 | 94 | 95 | 92 | 92 | -1 | -1.1% | 132,700 |
| 2016/02/22 | 94 | 95 | 91 | 93 | -2 | -2.1% | 230,900 |
2201～
2250
件表示中 / 3694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 | 71,900円 | -34.5% | -42.0% | 4.17% | 10.49倍 | 1.64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 | 182,000円 | -6.5% | -10.9% | 4.95% | 6.61倍 | 0.46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 | 106,100円 | +19.4% | -6.7% | 5.18% | 3.35倍 | 0.54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 | 635,000円 | +16.3% | -4.6% | 3.40% | 11.76倍 | 0.68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 | 285,800円 | -0.6% | -12.5% | 1.68% | 12.30倍 | 0.79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
