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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,750 | 3,775 | 3,720 | 3,730 | -30 | -0.8% | 135,400 |
| 2023/02/24 | 3,790 | 3,805 | 3,710 | 3,760 | -50 | -1.3% | 253,000 |
| 2023/02/22 | 3,885 | 3,885 | 3,790 | 3,810 | -45 | -1.2% | 213,000 |
| 2023/02/21 | 3,830 | 3,900 | 3,820 | 3,855 | +25 | +0.7% | 326,200 |
| 2023/02/20 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9% | 271,900 |
| 2023/02/17 | 3,640 | 3,765 | 3,620 | 3,760 | +115 | +3.2% | 399,400 |
| 2023/02/16 | 3,620 | 3,650 | 3,580 | 3,645 | +40 | +1.1% | 283,700 |
| 2023/02/15 | 3,420 | 3,620 | 3,410 | 3,605 | +205 | +6% | 462,100 |
| 2023/02/14 | 3,400 | 3,425 | 3,375 | 3,400 | +10 | +0.3% | 130,400 |
| 2023/02/13 | 3,455 | 3,485 | 3,370 | 3,390 | -135 | -3.8% | 287,300 |
| 2023/02/10 | 3,500 | 3,610 | 3,380 | 3,525 | +165 | +4.9% | 628,300 |
| 2023/02/09 | 3,335 | 3,385 | 3,335 | 3,360 | ±0 | ±0% | 134,500 |
| 2023/02/08 | 3,395 | 3,410 | 3,350 | 3,360 | -45 | -1.3% | 135,800 |
| 2023/02/07 | 3,410 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 105,000 |
| 2023/02/06 | 3,375 | 3,400 | 3,355 | 3,400 | +35 | +1% | 100,400 |
| 2023/02/03 | 3,390 | 3,390 | 3,355 | 3,365 | -25 | -0.7% | 66,900 |
| 2023/02/02 | 3,395 | 3,395 | 3,360 | 3,390 | +10 | +0.3% | 88,200 |
| 2023/02/01 | 3,425 | 3,430 | 3,370 | 3,380 | -30 | -0.9% | 99,800 |
| 2023/01/31 | 3,395 | 3,420 | 3,375 | 3,410 | +25 | +0.7% | 174,500 |
| 2023/01/30 | 3,400 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 82,600 |
| 2023/01/27 | 3,365 | 3,410 | 3,340 | 3,405 | +65 | +1.9% | 175,500 |
| 2023/01/26 | 3,245 | 3,435 | 3,240 | 3,340 | +100 | +3.1% | 348,800 |
| 2023/01/25 | 3,225 | 3,260 | 3,215 | 3,240 | +5 | +0.2% | 62,800 |
| 2023/01/24 | 3,265 | 3,265 | 3,230 | 3,235 | -5 | -0.2% | 102,100 |
| 2023/01/23 | 3,245 | 3,270 | 3,225 | 3,240 | +10 | +0.3% | 81,900 |
| 2023/01/20 | 3,180 | 3,245 | 3,175 | 3,230 | +45 | +1.4% | 91,800 |
| 2023/01/19 | 3,225 | 3,240 | 3,180 | 3,185 | -60 | -1.8% | 89,400 |
| 2023/01/18 | 3,170 | 3,255 | 3,165 | 3,245 | +80 | +2.5% | 152,400 |
| 2023/01/17 | 3,180 | 3,180 | 3,150 | 3,165 | -15 | -0.5% | 74,400 |
| 2023/01/16 | 3,145 | 3,185 | 3,140 | 3,180 | +10 | +0.3% | 111,900 |
| 2023/01/13 | 3,130 | 3,190 | 3,130 | 3,170 | +5 | +0.2% | 142,800 |
| 2023/01/12 | 3,130 | 3,170 | 3,115 | 3,165 | +35 | +1.1% | 114,800 |
| 2023/01/11 | 3,135 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 104,100 |
| 2023/01/10 | 3,170 | 3,195 | 3,140 | 3,140 | -45 | -1.4% | 105,700 |
| 2023/01/06 | 3,185 | 3,200 | 3,165 | 3,185 | -10 | -0.3% | 80,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,190 | 3,195 | -45 | -1.4% | 98,400 |
| 2023/01/04 | 3,240 | 3,240 | 3,190 | 3,240 | -15 | -0.5% | 91,900 |
| 2022/12/30 | 3,225 | 3,285 | 3,225 | 3,255 | +25 | +0.8% | 163,700 |
| 2022/12/29 | 3,195 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 112,400 |
| 2022/12/28 | 3,230 | 3,235 | 3,190 | 3,225 | -20 | -0.6% | 75,400 |
| 2022/12/27 | 3,250 | 3,260 | 3,225 | 3,245 | +10 | +0.3% | 91,300 |
| 2022/12/26 | 3,225 | 3,240 | 3,200 | 3,235 | +35 | +1.1% | 120,100 |
| 2022/12/23 | 3,150 | 3,200 | 3,150 | 3,200 | +40 | +1.3% | 128,600 |
| 2022/12/22 | 3,130 | 3,175 | 3,120 | 3,160 | +30 | +1% | 94,400 |
| 2022/12/21 | 3,100 | 3,155 | 3,095 | 3,130 | +20 | +0.6% | 138,400 |
| 2022/12/20 | 3,120 | 3,130 | 3,065 | 3,110 | +5 | +0.2% | 176,700 |
| 2022/12/19 | 3,090 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 87,900 |
| 2022/12/16 | 3,135 | 3,140 | 3,100 | 3,100 | -50 | -1.6% | 161,700 |
| 2022/12/15 | 3,160 | 3,180 | 3,150 | 3,150 | -5 | -0.2% | 67,900 |
| 2022/12/14 | 3,155 | 3,165 | 3,140 | 3,155 | ±0 | ±0% | 95,700 |
301～
350
件表示中 / 3458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 | 386,900円 | +3.2% | +33.3% | 3.10% | 12.86倍 | 0.68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 |
| 東海カーボ | 100,200円 | +1.7% | -44.7% | 2.99% | 14.24倍 | 0.66倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 東洋炭素 | 718,000円 | +9.6% | +3.1% | 1.67% | 19.81倍 | 1.78倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| ニチハ | 348,500円 | +4.0% | +1.2% | 3.27% | 14.53倍 | 0.98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 |
| 三谷セキ | 518,000円 | -0.1% | -15.0% | 1.93% | 12.31倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
