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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,935 | 3,957 | 3,902 | 3,935 | -14 | -0.4% | 233,700 |
| 2025/08/21 | 3,956 | 3,962 | 3,912 | 3,949 | -3 | -0.1% | 198,300 |
| 2025/08/20 | 4,020 | 4,033 | 3,936 | 3,952 | -73 | -1.8% | 301,000 |
| 2025/08/19 | 4,023 | 4,042 | 3,999 | 4,025 | +50 | +1.3% | 304,700 |
| 2025/08/18 | 3,923 | 3,978 | 3,904 | 3,975 | +44 | +1.1% | 245,800 |
| 2025/08/15 | 3,895 | 3,933 | 3,884 | 3,931 | +11 | +0.3% | 185,100 |
| 2025/08/14 | 3,875 | 3,920 | 3,865 | 3,920 | +28 | +0.7% | 201,600 |
| 2025/08/13 | 3,882 | 3,933 | 3,867 | 3,892 | -30 | -0.8% | 251,200 |
| 2025/08/12 | 3,895 | 3,922 | 3,850 | 3,922 | +36 | +0.9% | 313,900 |
| 2025/08/08 | 3,840 | 3,891 | 3,816 | 3,886 | +54 | +1.4% | 416,000 |
| 2025/08/07 | 3,782 | 3,837 | 3,777 | 3,832 | +39 | +1% | 309,200 |
| 2025/08/06 | 3,815 | 3,843 | 3,753 | 3,793 | -22 | -0.6% | 538,000 |
| 2025/08/05 | 3,967 | 3,986 | 3,787 | 3,815 | -158 | -4% | 915,600 |
| 2025/08/04 | 3,901 | 3,980 | 3,892 | 3,973 | +4 | +0.1% | 336,800 |
| 2025/08/01 | 3,945 | 3,987 | 3,926 | 3,969 | +5 | +0.1% | 176,700 |
| 2025/07/31 | 3,900 | 3,971 | 3,894 | 3,964 | +58 | +1.5% | 265,400 |
| 2025/07/30 | 3,869 | 3,909 | 3,867 | 3,906 | +8 | +0.2% | 166,300 |
| 2025/07/29 | 3,857 | 3,898 | 3,850 | 3,898 | +12 | +0.3% | 153,400 |
| 2025/07/28 | 3,870 | 3,889 | 3,855 | 3,886 | +21 | +0.5% | 156,500 |
| 2025/07/25 | 3,883 | 3,910 | 3,855 | 3,865 | -20 | -0.5% | 268,200 |
| 2025/07/24 | 3,868 | 3,904 | 3,860 | 3,885 | +26 | +0.7% | 159,100 |
| 2025/07/23 | 3,841 | 3,871 | 3,798 | 3,859 | +28 | +0.7% | 355,300 |
| 2025/07/22 | 3,805 | 3,849 | 3,790 | 3,831 | +1 | ±0% | 220,300 |
| 2025/07/18 | 3,795 | 3,848 | 3,781 | 3,830 | +24 | +0.6% | 290,500 |
| 2025/07/17 | 3,775 | 3,813 | 3,765 | 3,806 | +34 | +0.9% | 125,900 |
| 2025/07/16 | 3,827 | 3,836 | 3,766 | 3,772 | -52 | -1.4% | 175,500 |
| 2025/07/15 | 3,804 | 3,840 | 3,803 | 3,824 | -14 | -0.4% | 205,500 |
| 2025/07/14 | 3,799 | 3,866 | 3,799 | 3,838 | +53 | +1.4% | 355,700 |
| 2025/07/11 | 3,794 | 3,817 | 3,774 | 3,785 | -6 | -0.2% | 168,800 |
| 2025/07/10 | 3,783 | 3,796 | 3,766 | 3,791 | +8 | +0.2% | 139,600 |
| 2025/07/09 | 3,787 | 3,815 | 3,780 | 3,783 | -15 | -0.4% | 162,900 |
| 2025/07/08 | 3,708 | 3,798 | 3,703 | 3,798 | +66 | +1.8% | 271,400 |
| 2025/07/07 | 3,772 | 3,777 | 3,732 | 3,732 | -68 | -1.8% | 204,200 |
| 2025/07/04 | 3,793 | 3,802 | 3,776 | 3,800 | ±0 | ±0% | 216,500 |
| 2025/07/03 | 3,776 | 3,807 | 3,759 | 3,800 | +15 | +0.4% | 182,300 |
| 2025/07/02 | 3,738 | 3,802 | 3,705 | 3,785 | +34 | +0.9% | 196,100 |
| 2025/07/01 | 3,746 | 3,761 | 3,708 | 3,751 | -32 | -0.8% | 205,800 |
| 2025/06/30 | 3,783 | 3,808 | 3,773 | 3,783 | +14 | +0.4% | 143,800 |
| 2025/06/27 | 3,750 | 3,798 | 3,738 | 3,769 | +34 | +0.9% | 161,800 |
| 2025/06/26 | 3,718 | 3,735 | 3,714 | 3,735 | +14 | +0.4% | 108,100 |
| 2025/06/25 | 3,738 | 3,738 | 3,689 | 3,721 | +11 | +0.3% | 126,900 |
| 2025/06/24 | 3,761 | 3,761 | 3,710 | 3,710 | -18 | -0.5% | 113,200 |
| 2025/06/23 | 3,739 | 3,743 | 3,701 | 3,728 | -23 | -0.6% | 153,700 |
| 2025/06/20 | 3,780 | 3,787 | 3,751 | 3,751 | -48 | -1.3% | 161,700 |
| 2025/06/19 | 3,799 | 3,799 | 3,765 | 3,799 | -7 | -0.2% | 123,200 |
| 2025/06/18 | 3,788 | 3,822 | 3,775 | 3,806 | -11 | -0.3% | 111,200 |
| 2025/06/17 | 3,822 | 3,848 | 3,815 | 3,817 | +1 | ±0% | 100,400 |
| 2025/06/16 | 3,874 | 3,882 | 3,810 | 3,816 | -61 | -1.6% | 174,900 |
| 2025/06/13 | 3,842 | 3,879 | 3,816 | 3,877 | +35 | +0.9% | 144,500 |
| 2025/06/12 | 3,877 | 3,878 | 3,814 | 3,842 | -43 | -1.1% | 124,800 |
1～
50
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 | 393,500円 | +7.1% | +87.9% | 3.05% | 9.01倍 | 0.66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 |
| 黒崎播磨 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89倍 | 1.45倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| ノリタケ | 451,000円 | -0.1% | -10.9% | 3.10% | 11.80倍 | 0.83倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| ニチハ | 298,100円 | -0.7% | +42.0% | 3.82% | 13.86倍 | 0.80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 |
| 品川リフラ | 193,200円 | +22.2% | +6.2% | 4.66% | 10.37倍 | 0.99倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
市場注目の銘柄
チャート関連のコラム
