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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,268 | 3,311 | 3,247 | 3,289 | +91 | +2.8% | 331,500 |
| 2024/11/20 | 3,268 | 3,283 | 3,186 | 3,198 | -102 | -3.1% | 336,400 |
| 2024/11/19 | 3,320 | 3,332 | 3,272 | 3,300 | +40 | +1.2% | 215,400 |
| 2024/11/18 | 3,250 | 3,294 | 3,229 | 3,260 | +10 | +0.3% | 215,100 |
| 2024/11/15 | 3,205 | 3,263 | 3,168 | 3,250 | +104 | +3.3% | 266,700 |
| 2024/11/14 | 3,230 | 3,249 | 3,140 | 3,146 | -89 | -2.8% | 315,600 |
| 2024/11/13 | 3,174 | 3,320 | 3,174 | 3,235 | -146 | -4.3% | 366,400 |
| 2024/11/12 | 3,547 | 3,621 | 3,243 | 3,381 | -159 | -4.5% | 740,400 |
| 2024/11/11 | 3,597 | 3,611 | 3,524 | 3,540 | -73 | -2% | 206,200 |
| 2024/11/08 | 3,697 | 3,697 | 3,602 | 3,613 | -104 | -2.8% | 133,500 |
| 2024/11/07 | 3,724 | 3,767 | 3,699 | 3,717 | +43 | +1.2% | 237,800 |
| 2024/11/06 | 3,737 | 3,746 | 3,674 | 3,674 | -13 | -0.4% | 154,900 |
| 2024/11/05 | 3,663 | 3,713 | 3,654 | 3,687 | +9 | +0.2% | 137,200 |
| 2024/11/01 | 3,743 | 3,759 | 3,663 | 3,678 | -98 | -2.6% | 136,300 |
| 2024/10/31 | 3,759 | 3,783 | 3,726 | 3,776 | +23 | +0.6% | 148,000 |
| 2024/10/30 | 3,790 | 3,790 | 3,753 | 3,753 | +13 | +0.3% | 254,500 |
| 2024/10/29 | 3,759 | 3,800 | 3,728 | 3,740 | +5 | +0.1% | 199,500 |
| 2024/10/28 | 3,734 | 3,764 | 3,696 | 3,735 | +35 | +0.9% | 91,800 |
| 2024/10/25 | 3,746 | 3,746 | 3,684 | 3,700 | -51 | -1.4% | 141,300 |
| 2024/10/24 | 3,800 | 3,800 | 3,742 | 3,751 | -87 | -2.3% | 143,200 |
| 2024/10/23 | 3,875 | 3,908 | 3,838 | 3,838 | -80 | -2% | 73,800 |
| 2024/10/22 | 3,975 | 3,982 | 3,907 | 3,918 | -50 | -1.3% | 118,800 |
| 2024/10/21 | 4,014 | 4,030 | 3,958 | 3,968 | -46 | -1.1% | 106,200 |
| 2024/10/18 | 4,048 | 4,063 | 4,006 | 4,014 | -1 | ±0% | 104,300 |
| 2024/10/17 | 3,991 | 4,030 | 3,976 | 4,015 | +12 | +0.3% | 122,500 |
| 2024/10/16 | 4,023 | 4,050 | 4,003 | 4,003 | -39 | -1% | 87,900 |
| 2024/10/15 | 4,071 | 4,072 | 4,010 | 4,042 | +10 | +0.2% | 142,000 |
| 2024/10/11 | 4,070 | 4,074 | 4,018 | 4,032 | -63 | -1.5% | 167,100 |
| 2024/10/10 | 4,100 | 4,103 | 4,069 | 4,095 | +23 | +0.6% | 97,900 |
| 2024/10/09 | 4,086 | 4,086 | 4,026 | 4,072 | +6 | +0.1% | 124,100 |
| 2024/10/08 | 4,045 | 4,125 | 4,041 | 4,066 | +5 | +0.1% | 142,400 |
| 2024/10/07 | 4,140 | 4,140 | 4,057 | 4,061 | -53 | -1.3% | 213,000 |
| 2024/10/04 | 4,078 | 4,116 | 4,050 | 4,114 | +28 | +0.7% | 179,300 |
| 2024/10/03 | 4,124 | 4,139 | 4,081 | 4,086 | -14 | -0.3% | 147,800 |
| 2024/10/02 | 4,046 | 4,115 | 4,038 | 4,100 | -7 | -0.2% | 218,400 |
| 2024/10/01 | 4,089 | 4,126 | 4,080 | 4,107 | +21 | +0.5% | 167,200 |
| 2024/09/30 | 3,979 | 4,130 | 3,979 | 4,086 | +12 | +0.3% | 202,700 |
| 2024/09/27 | 4,045 | 4,096 | 4,036 | 4,074 | ±0 | ±0% | 193,100 |
| 2024/09/26 | 4,038 | 4,090 | 3,991 | 4,074 | +87 | +2.2% | 198,900 |
| 2024/09/25 | 3,967 | 4,010 | 3,960 | 3,987 | -27 | -0.7% | 116,200 |
| 2024/09/24 | 4,049 | 4,059 | 3,986 | 4,014 | ±0 | ±0% | 124,800 |
| 2024/09/20 | 4,017 | 4,050 | 4,001 | 4,014 | +35 | +0.9% | 205,600 |
| 2024/09/19 | 3,947 | 3,989 | 3,938 | 3,979 | +66 | +1.7% | 120,900 |
| 2024/09/18 | 3,890 | 3,913 | 3,866 | 3,913 | +49 | +1.3% | 106,300 |
| 2024/09/17 | 3,824 | 3,879 | 3,817 | 3,864 | +96 | +2.5% | 222,200 |
| 2024/09/13 | 3,774 | 3,786 | 3,746 | 3,768 | -1 | ±0% | 136,400 |
| 2024/09/12 | 3,800 | 3,814 | 3,730 | 3,769 | +43 | +1.2% | 129,600 |
| 2024/09/11 | 3,772 | 3,798 | 3,704 | 3,726 | -46 | -1.2% | 109,900 |
| 2024/09/10 | 3,754 | 3,784 | 3,754 | 3,772 | +27 | +0.7% | 77,400 |
| 2024/09/09 | 3,708 | 3,763 | 3,703 | 3,745 | -40 | -1.1% | 111,600 |
1～
50
件表示中 / 3585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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 589,000円 | +1.1% | -6.8% | 1.78% | 12.66倍 | 1.28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 |
| ノリタケ | 385,500円 | +2.2% | -1.0% | 3.37% | 9.22倍 | 0.75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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77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 |
| 東洋炭素 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
