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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,170 | 3,225 | 3,145 | 3,165 | +5 | +0.2% | 503,300 |
| 2022/11/09 | 3,145 | 3,200 | 3,030 | 3,160 | +25 | +0.8% | 824,400 |
| 2022/11/08 | 3,120 | 3,155 | 3,105 | 3,135 | +30 | +1% | 124,300 |
| 2022/11/07 | 3,115 | 3,135 | 3,095 | 3,105 | -5 | -0.2% | 182,000 |
| 2022/11/04 | 3,140 | 3,165 | 3,100 | 3,110 | -80 | -2.5% | 190,000 |
| 2022/11/02 | 3,165 | 3,200 | 3,145 | 3,190 | +20 | +0.6% | 122,400 |
| 2022/11/01 | 3,165 | 3,190 | 3,160 | 3,170 | +5 | +0.2% | 95,700 |
| 2022/10/31 | 3,190 | 3,205 | 3,160 | 3,165 | +10 | +0.3% | 198,300 |
| 2022/10/28 | 3,165 | 3,195 | 3,150 | 3,155 | -35 | -1.1% | 915,800 |
| 2022/10/27 | 3,220 | 3,225 | 3,170 | 3,190 | -60 | -1.8% | 164,500 |
| 2022/10/26 | 3,215 | 3,255 | 3,210 | 3,250 | +40 | +1.2% | 161,300 |
| 2022/10/25 | 3,220 | 3,225 | 3,200 | 3,210 | +5 | +0.2% | 134,300 |
| 2022/10/24 | 3,230 | 3,245 | 3,200 | 3,205 | +5 | +0.2% | 143,900 |
| 2022/10/21 | 3,170 | 3,210 | 3,135 | 3,200 | +5 | +0.2% | 266,100 |
| 2022/10/20 | 3,180 | 3,210 | 3,170 | 3,195 | -20 | -0.6% | 154,600 |
| 2022/10/19 | 3,240 | 3,255 | 3,205 | 3,215 | +25 | +0.8% | 256,900 |
| 2022/10/18 | 3,180 | 3,215 | 3,145 | 3,190 | +55 | +1.8% | 228,600 |
| 2022/10/17 | 3,135 | 3,150 | 3,125 | 3,135 | -15 | -0.5% | 146,100 |
| 2022/10/14 | 3,140 | 3,175 | 3,125 | 3,150 | +35 | +1.1% | 250,000 |
| 2022/10/13 | 3,130 | 3,145 | 3,095 | 3,115 | -15 | -0.5% | 195,900 |
| 2022/10/12 | 3,190 | 3,200 | 3,130 | 3,130 | -95 | -2.9% | 231,000 |
| 2022/10/11 | 3,170 | 3,225 | 3,165 | 3,225 | +15 | +0.5% | 273,000 |
| 2022/10/07 | 3,245 | 3,270 | 3,195 | 3,210 | -95 | -2.9% | 321,800 |
| 2022/10/06 | 3,330 | 3,360 | 3,300 | 3,305 | -15 | -0.5% | 256,500 |
| 2022/10/05 | 3,330 | 3,340 | 3,305 | 3,320 | +10 | +0.3% | 164,800 |
| 2022/10/04 | 3,275 | 3,325 | 3,270 | 3,310 | +65 | +2% | 216,100 |
| 2022/10/03 | 3,215 | 3,245 | 3,190 | 3,245 | -15 | -0.5% | 158,700 |
| 2022/09/30 | 3,285 | 3,295 | 3,245 | 3,260 | -5 | -0.2% | 193,000 |
| 2022/09/29 | 3,270 | 3,280 | 3,225 | 3,265 | -25 | -0.8% | 216,400 |
| 2022/09/28 | 3,235 | 3,290 | 3,220 | 3,290 | +40 | +1.2% | 295,700 |
| 2022/09/27 | 3,225 | 3,295 | 3,225 | 3,250 | +25 | +0.8% | 210,400 |
| 2022/09/26 | 3,325 | 3,325 | 3,205 | 3,225 | -155 | -4.6% | 258,300 |
| 2022/09/22 | 3,370 | 3,400 | 3,345 | 3,380 | -5 | -0.1% | 219,100 |
| 2022/09/21 | 3,445 | 3,445 | 3,380 | 3,385 | -110 | -3.1% | 211,100 |
| 2022/09/20 | 3,530 | 3,530 | 3,470 | 3,495 | -10 | -0.3% | 212,300 |
| 2022/09/16 | 3,490 | 3,535 | 3,475 | 3,505 | +35 | +1% | 181,700 |
| 2022/09/15 | 3,485 | 3,485 | 3,420 | 3,470 | -40 | -1.1% | 149,400 |
| 2022/09/14 | 3,500 | 3,535 | 3,500 | 3,510 | -30 | -0.8% | 158,500 |
| 2022/09/13 | 3,540 | 3,570 | 3,505 | 3,540 | +5 | +0.1% | 190,500 |
| 2022/09/12 | 3,540 | 3,545 | 3,520 | 3,535 | +5 | +0.1% | 164,900 |
| 2022/09/09 | 3,490 | 3,540 | 3,490 | 3,530 | +50 | +1.4% | 228,000 |
| 2022/09/08 | 3,445 | 3,495 | 3,430 | 3,480 | +75 | +2.2% | 193,400 |
| 2022/09/07 | 3,410 | 3,420 | 3,390 | 3,405 | -15 | -0.4% | 127,300 |
| 2022/09/06 | 3,440 | 3,455 | 3,420 | 3,420 | ±0 | ±0% | 91,000 |
| 2022/09/05 | 3,425 | 3,435 | 3,375 | 3,420 | -5 | -0.1% | 222,500 |
| 2022/09/02 | 3,435 | 3,440 | 3,385 | 3,425 | -35 | -1% | 191,400 |
| 2022/09/01 | 3,545 | 3,565 | 3,430 | 3,460 | -70 | -2% | 234,600 |
| 2022/08/31 | 3,545 | 3,570 | 3,505 | 3,530 | ±0 | ±0% | 279,200 |
| 2022/08/30 | 3,455 | 3,555 | 3,455 | 3,530 | +150 | +4.4% | 384,300 |
| 2022/08/29 | 3,475 | 3,475 | 3,380 | 3,380 | -145 | -4.1% | 205,700 |
501～
550
件表示中 / 3586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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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
