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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 98 | 98 | 95 | 95 | -1 | -1% | 771,000 |
| 2013/01/24 | 93 | 97 | 92 | 96 | +4 | +4.3% | 922,200 |
| 2013/01/23 | 98 | 100 | 92 | 92 | -5 | -5.2% | 2,676,000 |
| 2013/01/22 | 100 | 108 | 96 | 97 | +1 | +1% | 9,785,800 |
| 2013/01/21 | 92 | 98 | 92 | 96 | +5 | +5.5% | 2,205,900 |
| 2013/01/18 | 94 | 95 | 91 | 91 | -1 | -1.1% | 1,149,100 |
| 2013/01/17 | 92 | 94 | 89 | 92 | -1 | -1.1% | 1,571,600 |
| 2013/01/16 | 96 | 96 | 91 | 93 | -2 | -2.1% | 1,200,200 |
| 2013/01/15 | 100 | 101 | 94 | 95 | -3 | -3.1% | 2,252,900 |
| 2013/01/11 | 97 | 99 | 96 | 98 | +2 | +2.1% | 1,311,800 |
| 2013/01/10 | 97 | 97 | 94 | 96 | -1 | -1% | 1,238,000 |
| 2013/01/09 | 93 | 100 | 92 | 97 | +3 | +3.2% | 3,762,000 |
| 2013/01/08 | 94 | 98 | 93 | 94 | -3 | -3.1% | 2,199,500 |
| 2013/01/07 | 86 | 105 | 85 | 97 | +12 | +14.1% | 8,688,200 |
| 2013/01/04 | 85 | 86 | 83 | 85 | +2 | +2.4% | 1,293,600 |
| 2012/12/28 | 85 | 85 | 82 | 83 | -1 | -1.2% | 1,138,000 |
| 2012/12/27 | 81 | 89 | 80 | 84 | +4 | +5% | 3,706,200 |
| 2012/12/26 | 80 | 81 | 79 | 80 | +1 | +1.3% | 756,200 |
| 2012/12/25 | 80 | 81 | 79 | 79 | -1 | -1.3% | 587,400 |
| 2012/12/21 | 81 | 83 | 79 | 80 | -1 | -1.2% | 999,700 |
| 2012/12/20 | 82 | 82 | 80 | 81 | -1 | -1.2% | 745,100 |
| 2012/12/19 | 81 | 82 | 80 | 82 | +3 | +3.8% | 1,494,000 |
| 2012/12/18 | 78 | 80 | 78 | 79 | +1 | +1.3% | 496,900 |
| 2012/12/17 | 79 | 80 | 78 | 78 | ±0 | ±0% | 732,800 |
| 2012/12/14 | 79 | 79 | 78 | 78 | -1 | -1.3% | 403,200 |
| 2012/12/13 | 78 | 80 | 78 | 79 | +2 | +2.6% | 476,100 |
| 2012/12/12 | 78 | 80 | 77 | 77 | ±0 | ±0% | 950,300 |
| 2012/12/11 | 79 | 80 | 75 | 77 | -2 | -2.5% | 875,100 |
| 2012/12/10 | 78 | 81 | 78 | 79 | +2 | +2.6% | 2,217,300 |
| 2012/12/07 | 76 | 78 | 75 | 77 | +1 | +1.3% | 756,900 |
| 2012/12/06 | 75 | 76 | 75 | 76 | +1 | +1.3% | 209,500 |
| 2012/12/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 128,100 |
| 2012/12/04 | 74 | 75 | 74 | 75 | +1 | +1.4% | 117,800 |
| 2012/12/03 | 74 | 75 | 73 | 74 | +1 | +1.4% | 364,300 |
| 2012/11/30 | 73 | 74 | 73 | 73 | ±0 | ±0% | 203,500 |
| 2012/11/29 | 74 | 75 | 71 | 73 | -1 | -1.4% | 743,300 |
| 2012/11/28 | 76 | 76 | 74 | 74 | -2 | -2.6% | 203,700 |
| 2012/11/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 296,800 |
| 2012/11/26 | 75 | 77 | 75 | 76 | +2 | +2.7% | 421,000 |
| 2012/11/22 | 76 | 76 | 74 | 74 | -1 | -1.3% | 387,300 |
| 2012/11/21 | 75 | 76 | 74 | 75 | +1 | +1.4% | 130,900 |
| 2012/11/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 847,700 |
| 2012/11/19 | 75 | 77 | 74 | 76 | +1 | +1.3% | 572,000 |
| 2012/11/16 | 74 | 75 | 72 | 75 | +1 | +1.4% | 474,700 |
| 2012/11/15 | 72 | 74 | 71 | 74 | +3 | +4.2% | 490,400 |
| 2012/11/14 | 71 | 72 | 70 | 71 | ±0 | ±0% | 83,000 |
| 2012/11/13 | 72 | 72 | 70 | 71 | +1 | +1.4% | 147,800 |
| 2012/11/12 | 70 | 71 | 70 | 70 | ±0 | ±0% | 99,600 |
| 2012/11/09 | 71 | 71 | 70 | 70 | ±0 | ±0% | 209,300 |
| 2012/11/08 | 71 | 72 | 70 | 70 | -2 | -2.8% | 126,600 |
3001～
3050
件表示中 / 3693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 | 70,500円 | -34.5% | -42.0% | 4.26% | 10.28倍 | 1.61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 | 181,100円 | -6.5% | -10.9% | 4.97% | 6.57倍 | 0.45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 | 105,100円 | +19.4% | -6.7% | 5.23% | 3.31倍 | 0.53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 | 631,000円 | +16.3% | -4.6% | 3.42% | 11.68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 | 283,600円 | -0.6% | -12.5% | 1.69% | 12.20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
