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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,618 | 1,936 | 1,617 | 1,928 | +296 | +18.1% | 11,900,900 |
| 2024/03/15 | 1,870 | 1,906 | 1,603 | 1,632 | -368 | -18.4% | 12,002,800 |
| 2024/03/14 | 2,050 | 2,228 | 1,973 | 2,000 | -8 | -0.4% | 12,416,600 |
| 2024/03/13 | 2,231 | 2,435 | 1,959 | 2,008 | -762 | -27.5% | 20,019,100 |
| 2024/03/12 | 2,770 | 2,770 | 2,770 | 2,770 | -700 | -20.2% | 74,200 |
| 2024/03/11 | 3,470 | 3,470 | 3,470 | 3,470 | -700 | -16.8% | 104,800 |
| 2024/03/08 | 5,000 | 5,000 | 4,170 | 4,170 | -1,210 | -22.5% | 471,700 |
| 2024/03/07 | 5,570 | 5,570 | 5,370 | 5,380 | +515 | +10.6% | 593,900 |
| 2024/03/06 | 4,435 | 4,865 | 4,165 | 4,865 | +700 | +16.8% | 1,912,400 |
| 2024/03/05 | 3,605 | 4,165 | 3,575 | 4,165 | +700 | +20.2% | 3,878,700 |
| 2024/03/04 | 3,110 | 3,465 | 3,070 | 3,465 | +503 | +17% | 4,045,000 |
| 2024/03/01 | 2,701 | 3,060 | 2,701 | 2,962 | +179 | +6.4% | 4,741,100 |
| 2024/02/29 | 2,512 | 2,865 | 2,507 | 2,783 | +308 | +12.4% | 6,192,200 |
| 2024/02/28 | 2,307 | 2,483 | 2,260 | 2,475 | +218 | +9.7% | 2,682,000 |
| 2024/02/27 | 2,290 | 2,333 | 2,192 | 2,257 | -49 | -2.1% | 1,584,200 |
| 2024/02/26 | 2,181 | 2,370 | 2,168 | 2,306 | +163 | +7.6% | 3,016,200 |
| 2024/02/22 | 2,100 | 2,170 | 2,056 | 2,143 | +60 | +2.9% | 1,363,600 |
| 2024/02/21 | 2,160 | 2,172 | 2,056 | 2,083 | -46 | -2.2% | 990,200 |
| 2024/02/20 | 2,167 | 2,218 | 2,083 | 2,129 | -2 | -0.1% | 1,563,700 |
| 2024/02/19 | 2,004 | 2,163 | 1,990 | 2,131 | +132 | +6.6% | 2,108,500 |
| 2024/02/16 | 2,029 | 2,083 | 1,970 | 1,999 | -6 | -0.3% | 1,282,900 |
| 2024/02/15 | 2,028 | 2,069 | 1,965 | 2,005 | -49 | -2.4% | 1,154,700 |
| 2024/02/14 | 2,142 | 2,210 | 2,031 | 2,054 | -124 | -5.7% | 2,316,900 |
| 2024/02/13 | 2,161 | 2,248 | 2,021 | 2,178 | +59 | +2.8% | 3,888,000 |
| 2024/02/09 | 1,900 | 2,171 | 1,897 | 2,119 | +199 | +10.4% | 5,323,900 |
| 2024/02/08 | 1,804 | 1,972 | 1,793 | 1,920 | +125 | +7% | 4,124,500 |
| 2024/02/07 | 1,811 | 1,822 | 1,775 | 1,795 | +7 | +0.4% | 1,078,000 |
| 2024/02/06 | 1,803 | 1,864 | 1,787 | 1,788 | -25 | -1.4% | 1,459,200 |
| 2024/02/05 | 1,860 | 1,860 | 1,782 | 1,813 | -67 | -3.6% | 2,059,800 |
| 2024/02/02 | 1,730 | 1,888 | 1,730 | 1,880 | +155 | +9% | 3,556,900 |
| 2024/02/01 | 1,700 | 1,925 | 1,600 | 1,725 | +7 | +0.4% | 7,306,100 |
| 2024/01/31 | 1,737 | 1,743 | 1,692 | 1,718 | -22 | -1.3% | 1,003,400 |
| 2024/01/30 | 1,703 | 1,755 | 1,668 | 1,740 | +47 | +2.8% | 1,365,100 |
| 2024/01/29 | 1,776 | 1,797 | 1,686 | 1,693 | -87 | -4.9% | 1,481,900 |
| 2024/01/26 | 1,836 | 1,880 | 1,765 | 1,780 | -48 | -2.6% | 2,522,300 |
| 2024/01/25 | 1,833 | 1,864 | 1,760 | 1,828 | -1 | -0.1% | 2,695,000 |
| 2024/01/24 | 1,841 | 1,926 | 1,811 | 1,829 | -21 | -1.1% | 4,436,200 |
| 2024/01/23 | 1,722 | 1,850 | 1,721 | 1,850 | +118 | +6.8% | 4,625,100 |
| 2024/01/22 | 1,709 | 1,753 | 1,651 | 1,732 | +61 | +3.7% | 2,468,500 |
| 2024/01/19 | 1,701 | 1,780 | 1,626 | 1,671 | -150 | -8.2% | 5,152,900 |
| 2024/01/18 | 1,588 | 1,825 | 1,569 | 1,821 | +263 | +16.9% | 11,597,400 |
| 2024/01/17 | 1,760 | 1,884 | 1,536 | 1,558 | -256 | -14.1% | 11,060,100 |
| 2024/01/16 | 1,924 | 1,977 | 1,703 | 1,814 | +130 | +7.7% | 16,774,700 |
| 2024/01/15 | 1,438 | 1,684 | 1,425 | 1,684 | +300 | +21.7% | 12,169,000 |
| 2024/01/12 | 1,271 | 1,390 | 1,252 | 1,384 | +124 | +9.8% | 9,183,900 |
| 2024/01/11 | 1,167 | 1,289 | 1,163 | 1,260 | +119 | +10.4% | 5,704,700 |
| 2024/01/10 | 1,114 | 1,164 | 1,096 | 1,141 | +46 | +4.2% | 2,014,700 |
| 2024/01/09 | 1,115 | 1,128 | 1,081 | 1,095 | -48 | -4.2% | 2,011,400 |
| 2024/01/05 | 1,171 | 1,200 | 1,142 | 1,143 | -27 | -2.3% | 3,124,000 |
| 2024/01/04 | 1,120 | 1,200 | 1,109 | 1,170 | +75 | +6.8% | 3,704,200 |
351～
400
件表示中 / 3767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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74倍 | 0.62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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05倍 | 0.57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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21倍 | 0.87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
