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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,796 | 3,814 | 3,764 | 3,798 | -28 | -0.7% | 177,300 |
| 2023/09/22 | 3,859 | 3,892 | 3,819 | 3,826 | -39 | -1% | 211,800 |
| 2023/09/21 | 3,916 | 3,949 | 3,863 | 3,865 | -66 | -1.7% | 150,500 |
| 2023/09/20 | 3,940 | 3,962 | 3,909 | 3,931 | +20 | +0.5% | 198,200 |
| 2023/09/19 | 3,927 | 3,950 | 3,879 | 3,911 | -16 | -0.4% | 163,700 |
| 2023/09/15 | 3,978 | 3,978 | 3,896 | 3,927 | +79 | +2.1% | 278,500 |
| 2023/09/14 | 3,837 | 3,860 | 3,830 | 3,848 | +38 | +1% | 157,200 |
| 2023/09/13 | 3,830 | 3,865 | 3,801 | 3,810 | -1 | ±0% | 179,000 |
| 2023/09/12 | 3,759 | 3,813 | 3,740 | 3,811 | +48 | +1.3% | 220,800 |
| 2023/09/11 | 3,914 | 3,928 | 3,750 | 3,763 | -151 | -3.9% | 314,900 |
| 2023/09/08 | 3,953 | 3,986 | 3,914 | 3,914 | -45 | -1.1% | 179,200 |
| 2023/09/07 | 3,954 | 3,992 | 3,937 | 3,959 | -26 | -0.7% | 151,200 |
| 2023/09/06 | 3,980 | 4,016 | 3,975 | 3,985 | -20 | -0.5% | 151,100 |
| 2023/09/05 | 4,094 | 4,094 | 3,997 | 4,005 | -113 | -2.7% | 305,900 |
| 2023/09/04 | 4,065 | 4,127 | 4,045 | 4,118 | +76 | +1.9% | 128,500 |
| 2023/09/01 | 4,000 | 4,059 | 3,975 | 4,042 | +35 | +0.9% | 124,500 |
| 2023/08/31 | 4,018 | 4,032 | 4,000 | 4,007 | -13 | -0.3% | 88,200 |
| 2023/08/30 | 4,054 | 4,054 | 4,017 | 4,020 | -49 | -1.2% | 113,200 |
| 2023/08/29 | 4,082 | 4,120 | 4,060 | 4,069 | +9 | +0.2% | 85,300 |
| 2023/08/28 | 4,025 | 4,060 | 4,022 | 4,060 | +54 | +1.3% | 74,000 |
| 2023/08/25 | 4,020 | 4,038 | 4,002 | 4,006 | -36 | -0.9% | 102,400 |
| 2023/08/24 | 4,018 | 4,042 | 4,003 | 4,042 | +24 | +0.6% | 140,900 |
| 2023/08/23 | 3,902 | 4,029 | 3,890 | 4,018 | +113 | +2.9% | 143,200 |
| 2023/08/22 | 3,919 | 3,933 | 3,872 | 3,905 | -13 | -0.3% | 112,200 |
| 2023/08/21 | 3,886 | 3,922 | 3,852 | 3,918 | +28 | +0.7% | 145,900 |
| 2023/08/18 | 3,913 | 3,948 | 3,873 | 3,890 | -93 | -2.3% | 136,500 |
| 2023/08/17 | 4,045 | 4,045 | 3,905 | 3,983 | -70 | -1.7% | 130,000 |
| 2023/08/16 | 4,005 | 4,066 | 3,990 | 4,053 | +8 | +0.2% | 140,500 |
| 2023/08/15 | 4,111 | 4,132 | 4,034 | 4,045 | -87 | -2.1% | 145,400 |
| 2023/08/14 | 4,173 | 4,207 | 4,111 | 4,132 | -30 | -0.7% | 216,800 |
| 2023/08/10 | 4,256 | 4,256 | 4,106 | 4,162 | -110 | -2.6% | 386,400 |
| 2023/08/09 | 4,220 | 4,377 | 4,219 | 4,272 | +292 | +7.3% | 566,200 |
| 2023/08/08 | 3,985 | 4,017 | 3,953 | 3,980 | +41 | +1% | 338,800 |
| 2023/08/07 | 3,928 | 3,961 | 3,901 | 3,939 | +6 | +0.2% | 109,000 |
| 2023/08/04 | 3,874 | 3,944 | 3,868 | 3,933 | +59 | +1.5% | 159,400 |
| 2023/08/03 | 3,960 | 3,960 | 3,870 | 3,874 | -89 | -2.2% | 146,000 |
| 2023/08/02 | 3,924 | 3,991 | 3,917 | 3,963 | -16 | -0.4% | 139,400 |
| 2023/08/01 | 3,980 | 4,010 | 3,972 | 3,979 | -8 | -0.2% | 118,100 |
| 2023/07/31 | 3,980 | 4,005 | 3,958 | 3,987 | +56 | +1.4% | 298,200 |
| 2023/07/28 | 3,887 | 3,931 | 3,868 | 3,931 | -8 | -0.2% | 134,200 |
| 2023/07/27 | 3,925 | 3,955 | 3,884 | 3,939 | +14 | +0.4% | 133,200 |
| 2023/07/26 | 3,897 | 3,925 | 3,864 | 3,925 | +29 | +0.7% | 115,000 |
| 2023/07/25 | 3,848 | 3,896 | 3,845 | 3,896 | +48 | +1.2% | 128,600 |
| 2023/07/24 | 3,824 | 3,860 | 3,817 | 3,848 | +42 | +1.1% | 89,800 |
| 2023/07/21 | 3,822 | 3,842 | 3,780 | 3,806 | -8 | -0.2% | 113,400 |
| 2023/07/20 | 3,796 | 3,860 | 3,794 | 3,814 | +19 | +0.5% | 135,400 |
| 2023/07/19 | 3,750 | 3,800 | 3,748 | 3,795 | +94 | +2.5% | 173,700 |
| 2023/07/18 | 3,698 | 3,706 | 3,671 | 3,701 | +39 | +1.1% | 99,600 |
| 2023/07/14 | 3,658 | 3,690 | 3,647 | 3,662 | -7 | -0.2% | 157,700 |
| 2023/07/13 | 3,673 | 3,681 | 3,643 | 3,669 | -1 | ±0% | 103,700 |
151～
200
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
