住友大阪セメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,624 | 3,646 | 3,558 | 3,599 | -25 | -0.7% | 255,300 |
| 2024/02/21 | 3,607 | 3,632 | 3,590 | 3,624 | +25 | +0.7% | 240,900 |
| 2024/02/20 | 3,668 | 3,668 | 3,589 | 3,599 | -66 | -1.8% | 196,900 |
| 2024/02/19 | 3,610 | 3,667 | 3,607 | 3,665 | +58 | +1.6% | 196,800 |
| 2024/02/16 | 3,534 | 3,629 | 3,534 | 3,607 | +80 | +2.3% | 313,900 |
| 2024/02/15 | 3,567 | 3,587 | 3,501 | 3,527 | -17 | -0.5% | 348,300 |
| 2024/02/14 | 3,570 | 3,581 | 3,498 | 3,544 | -76 | -2.1% | 499,600 |
| 2024/02/13 | 3,767 | 3,789 | 3,601 | 3,620 | -125 | -3.3% | 592,200 |
| 2024/02/09 | 3,692 | 3,770 | 3,675 | 3,745 | +34 | +0.9% | 375,700 |
| 2024/02/08 | 3,710 | 3,737 | 3,676 | 3,711 | -34 | -0.9% | 283,800 |
| 2024/02/07 | 3,709 | 3,750 | 3,703 | 3,745 | +41 | +1.1% | 224,600 |
| 2024/02/06 | 3,718 | 3,762 | 3,697 | 3,704 | -2 | -0.1% | 308,200 |
| 2024/02/05 | 3,700 | 3,744 | 3,692 | 3,706 | +3 | +0.1% | 230,800 |
| 2024/02/02 | 3,700 | 3,716 | 3,666 | 3,703 | -1 | ±0% | 187,300 |
| 2024/02/01 | 3,716 | 3,751 | 3,695 | 3,704 | -23 | -0.6% | 201,300 |
| 2024/01/31 | 3,655 | 3,732 | 3,642 | 3,727 | +57 | +1.6% | 211,000 |
| 2024/01/30 | 3,657 | 3,680 | 3,655 | 3,670 | +3 | +0.1% | 105,000 |
| 2024/01/29 | 3,680 | 3,690 | 3,652 | 3,667 | +11 | +0.3% | 167,400 |
| 2024/01/26 | 3,666 | 3,693 | 3,650 | 3,656 | -16 | -0.4% | 153,200 |
| 2024/01/25 | 3,625 | 3,683 | 3,613 | 3,672 | +39 | +1.1% | 170,400 |
| 2024/01/24 | 3,650 | 3,659 | 3,605 | 3,633 | -26 | -0.7% | 209,200 |
| 2024/01/23 | 3,705 | 3,713 | 3,644 | 3,659 | -55 | -1.5% | 242,100 |
| 2024/01/22 | 3,709 | 3,721 | 3,682 | 3,714 | +16 | +0.4% | 201,700 |
| 2024/01/19 | 3,692 | 3,720 | 3,686 | 3,698 | +9 | +0.2% | 147,400 |
| 2024/01/18 | 3,691 | 3,716 | 3,682 | 3,689 | +4 | +0.1% | 116,600 |
| 2024/01/17 | 3,727 | 3,753 | 3,685 | 3,685 | -39 | -1% | 217,600 |
| 2024/01/16 | 3,761 | 3,771 | 3,704 | 3,724 | -56 | -1.5% | 152,700 |
| 2024/01/15 | 3,739 | 3,809 | 3,732 | 3,780 | +11 | +0.3% | 121,300 |
| 2024/01/12 | 3,838 | 3,840 | 3,758 | 3,769 | +1 | ±0% | 267,800 |
| 2024/01/11 | 3,810 | 3,810 | 3,768 | 3,768 | -16 | -0.4% | 149,100 |
| 2024/01/10 | 3,765 | 3,810 | 3,744 | 3,784 | +4 | +0.1% | 222,300 |
| 2024/01/09 | 3,825 | 3,863 | 3,758 | 3,780 | -39 | -1% | 312,500 |
| 2024/01/05 | 3,836 | 3,843 | 3,801 | 3,819 | -1 | ±0% | 239,700 |
| 2024/01/04 | 3,780 | 3,825 | 3,734 | 3,820 | +110 | +3% | 350,000 |
| 2023/12/29 | 3,725 | 3,754 | 3,689 | 3,710 | -10 | -0.3% | 148,100 |
| 2023/12/28 | 3,711 | 3,731 | 3,702 | 3,720 | +16 | +0.4% | 105,400 |
| 2023/12/27 | 3,670 | 3,705 | 3,670 | 3,704 | +44 | +1.2% | 172,600 |
| 2023/12/26 | 3,645 | 3,660 | 3,643 | 3,660 | +15 | +0.4% | 115,600 |
| 2023/12/25 | 3,680 | 3,684 | 3,645 | 3,645 | -3 | -0.1% | 137,900 |
| 2023/12/22 | 3,625 | 3,662 | 3,625 | 3,648 | +29 | +0.8% | 159,200 |
| 2023/12/21 | 3,635 | 3,653 | 3,613 | 3,619 | -34 | -0.9% | 152,400 |
| 2023/12/20 | 3,620 | 3,660 | 3,619 | 3,653 | +40 | +1.1% | 182,800 |
| 2023/12/19 | 3,635 | 3,641 | 3,600 | 3,613 | -9 | -0.2% | 205,900 |
| 2023/12/18 | 3,596 | 3,634 | 3,593 | 3,622 | -6 | -0.2% | 146,600 |
| 2023/12/15 | 3,628 | 3,637 | 3,595 | 3,628 | +21 | +0.6% | 197,200 |
| 2023/12/14 | 3,608 | 3,627 | 3,593 | 3,607 | +20 | +0.6% | 240,200 |
| 2023/12/13 | 3,575 | 3,606 | 3,561 | 3,587 | +6 | +0.2% | 219,100 |
| 2023/12/12 | 3,576 | 3,595 | 3,567 | 3,581 | +33 | +0.9% | 237,900 |
| 2023/12/11 | 3,537 | 3,567 | 3,531 | 3,548 | +36 | +1% | 178,100 |
| 2023/12/08 | 3,510 | 3,546 | 3,486 | 3,512 | -1 | ±0% | 208,300 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住阪セメ」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 |
|---|---|---|---|---|---|---|---|---|
| 住阪セメ | 387,900円 | +9.5% | - | 3.09% | 11.26倍 | 0.71倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| 三谷セキ | 552,000円 | -4.7% | +10.1% | 1.45% | 12.32倍 | 1.37倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| ニチハ | 369,500円 | +6.5% | -5.5% | 3.09% | 15.78倍 | 1.05倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 黒崎播磨 | 332,000円 | +6.8% | +28.3% | 3.01% | 8.47倍 | 1.39倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| ノリタケ | 400,000円 | -0.4% | +8.8% | 3.00% | 10.54倍 | 0.85倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
市場注目の銘柄
チャート関連のコラム
