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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 69 | 69 | 67 | 67 | ±0 | ±0% | 159,700 |
| 2010/09/17 | 69 | 69 | 67 | 67 | -1 | -1.5% | 96,200 |
| 2010/09/16 | 69 | 69 | 68 | 68 | ±0 | ±0% | 291,800 |
| 2010/09/15 | 68 | 70 | 68 | 68 | -2 | -2.9% | 209,300 |
| 2010/09/14 | 70 | 70 | 69 | 70 | +1 | +1.4% | 171,300 |
| 2010/09/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 98,900 |
| 2010/09/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 159,700 |
| 2010/09/09 | 68 | 69 | 68 | 68 | -1 | -1.4% | 56,600 |
| 2010/09/08 | 68 | 69 | 67 | 69 | -1 | -1.4% | 208,400 |
| 2010/09/07 | 71 | 72 | 69 | 70 | ±0 | ±0% | 161,200 |
| 2010/09/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 142,100 |
| 2010/09/03 | 68 | 69 | 68 | 69 | +1 | +1.5% | 67,300 |
| 2010/09/02 | 69 | 69 | 67 | 68 | +1 | +1.5% | 95,900 |
| 2010/09/01 | 67 | 68 | 67 | 67 | ±0 | ±0% | 76,000 |
| 2010/08/31 | 69 | 69 | 67 | 67 | -3 | -4.3% | 149,500 |
| 2010/08/30 | 70 | 71 | 68 | 70 | +1 | +1.4% | 285,700 |
| 2010/08/27 | 67 | 69 | 66 | 69 | +1 | +1.5% | 268,700 |
| 2010/08/26 | 68 | 70 | 67 | 68 | +1 | +1.5% | 308,000 |
| 2010/08/25 | 67 | 68 | 66 | 67 | -2 | -2.9% | 280,800 |
| 2010/08/24 | 72 | 72 | 67 | 69 | -3 | -4.2% | 485,300 |
| 2010/08/23 | 73 | 74 | 72 | 72 | -2 | -2.7% | 117,200 |
| 2010/08/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 119,900 |
| 2010/08/19 | 77 | 77 | 76 | 76 | -1 | -1.3% | 88,900 |
| 2010/08/18 | 76 | 77 | 76 | 77 | ±0 | ±0% | 74,200 |
| 2010/08/17 | 76 | 77 | 75 | 77 | +1 | +1.3% | 105,000 |
| 2010/08/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 58,100 |
| 2010/08/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 65,600 |
| 2010/08/12 | 76 | 77 | 75 | 76 | -1 | -1.3% | 141,400 |
| 2010/08/11 | 78 | 79 | 77 | 77 | -1 | -1.3% | 143,600 |
| 2010/08/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 61,900 |
| 2010/08/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 52,400 |
| 2010/08/06 | 79 | 79 | 78 | 79 | -1 | -1.3% | 82,400 |
| 2010/08/05 | 79 | 80 | 79 | 80 | +1 | +1.3% | 34,300 |
| 2010/08/04 | 79 | 80 | 79 | 79 | ±0 | ±0% | 53,000 |
| 2010/08/03 | 81 | 81 | 79 | 79 | -1 | -1.3% | 85,200 |
| 2010/08/02 | 79 | 80 | 79 | 80 | ±0 | ±0% | 82,700 |
| 2010/07/30 | 81 | 81 | 79 | 80 | -1 | -1.2% | 111,100 |
| 2010/07/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 148,900 |
| 2010/07/28 | 80 | 82 | 80 | 82 | +2 | +2.5% | 121,900 |
| 2010/07/27 | 80 | 80 | 79 | 80 | +1 | +1.3% | 46,800 |
| 2010/07/26 | 79 | 83 | 79 | 79 | +1 | +1.3% | 304,500 |
| 2010/07/23 | 78 | 78 | 77 | 78 | +2 | +2.6% | 160,100 |
| 2010/07/22 | 77 | 78 | 76 | 76 | -2 | -2.6% | 109,900 |
| 2010/07/21 | 78 | 80 | 78 | 78 | -1 | -1.3% | 76,200 |
| 2010/07/20 | 76 | 79 | 76 | 79 | +1 | +1.3% | 122,000 |
| 2010/07/16 | 81 | 81 | 76 | 78 | -2 | -2.5% | 212,600 |
| 2010/07/15 | 80 | 81 | 80 | 80 | -1 | -1.2% | 103,100 |
| 2010/07/14 | 82 | 82 | 80 | 81 | +1 | +1.3% | 153,400 |
| 2010/07/13 | 83 | 85 | 80 | 80 | -1 | -1.2% | 244,700 |
| 2010/07/12 | 81 | 83 | 81 | 81 | -1 | -1.2% | 102,000 |
3651～
3700
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
