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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,520 | 3,590 | 3,485 | 3,585 | +130 | +3.8% | 814,600 |
| 2022/06/14 | 3,350 | 3,465 | 3,340 | 3,455 | +65 | +1.9% | 406,200 |
| 2022/06/13 | 3,370 | 3,410 | 3,275 | 3,390 | -65 | -1.9% | 523,300 |
| 2022/06/10 | 3,330 | 3,520 | 3,280 | 3,455 | +195 | +6% | 1,143,300 |
| 2022/06/09 | 3,240 | 3,265 | 3,235 | 3,260 | -10 | -0.3% | 198,400 |
| 2022/06/08 | 3,275 | 3,285 | 3,235 | 3,270 | -5 | -0.2% | 287,300 |
| 2022/06/07 | 3,260 | 3,275 | 3,245 | 3,275 | +45 | +1.4% | 174,900 |
| 2022/06/06 | 3,240 | 3,260 | 3,220 | 3,230 | ±0 | ±0% | 230,400 |
| 2022/06/03 | 3,265 | 3,265 | 3,225 | 3,230 | -10 | -0.3% | 204,700 |
| 2022/06/02 | 3,260 | 3,275 | 3,225 | 3,240 | -15 | -0.5% | 274,100 |
| 2022/06/01 | 3,215 | 3,265 | 3,200 | 3,255 | +55 | +1.7% | 290,900 |
| 2022/05/31 | 3,230 | 3,270 | 3,200 | 3,200 | -130 | -3.9% | 419,400 |
| 2022/05/30 | 3,325 | 3,360 | 3,285 | 3,330 | +25 | +0.8% | 323,400 |
| 2022/05/27 | 3,360 | 3,360 | 3,290 | 3,305 | -10 | -0.3% | 210,600 |
| 2022/05/26 | 3,260 | 3,390 | 3,260 | 3,315 | +75 | +2.3% | 328,000 |
| 2022/05/25 | 3,265 | 3,275 | 3,215 | 3,240 | +20 | +0.6% | 327,800 |
| 2022/05/24 | 3,280 | 3,280 | 3,215 | 3,220 | -50 | -1.5% | 291,800 |
| 2022/05/23 | 3,265 | 3,325 | 3,250 | 3,270 | +5 | +0.2% | 267,800 |
| 2022/05/20 | 3,200 | 3,300 | 3,180 | 3,265 | ±0 | ±0% | 282,700 |
| 2022/05/19 | 3,170 | 3,275 | 3,160 | 3,265 | +45 | +1.4% | 450,600 |
| 2022/05/18 | 3,240 | 3,270 | 3,215 | 3,220 | -5 | -0.2% | 215,200 |
| 2022/05/17 | 3,280 | 3,300 | 3,205 | 3,225 | -65 | -2% | 358,500 |
| 2022/05/16 | 3,325 | 3,355 | 3,280 | 3,290 | -65 | -1.9% | 351,800 |
| 2022/05/13 | 3,375 | 3,395 | 3,265 | 3,355 | -15 | -0.4% | 927,300 |
| 2022/05/12 | 3,445 | 3,480 | 3,315 | 3,370 | -35 | -1% | 873,000 |
| 2022/05/11 | 3,440 | 3,445 | 3,385 | 3,405 | -75 | -2.2% | 276,700 |
| 2022/05/10 | 3,500 | 3,545 | 3,440 | 3,480 | -55 | -1.6% | 357,700 |
| 2022/05/09 | 3,460 | 3,560 | 3,445 | 3,535 | +40 | +1.1% | 388,300 |
| 2022/05/06 | 3,500 | 3,555 | 3,470 | 3,495 | -75 | -2.1% | 513,300 |
| 2022/05/02 | 3,555 | 3,640 | 3,525 | 3,570 | -50 | -1.4% | 496,600 |
| 2022/04/28 | 3,670 | 3,685 | 3,595 | 3,620 | -95 | -2.6% | 762,300 |
| 2022/04/27 | 3,755 | 3,760 | 3,665 | 3,715 | -85 | -2.2% | 708,200 |
| 2022/04/26 | 3,880 | 3,895 | 3,780 | 3,800 | -15 | -0.4% | 717,500 |
| 2022/04/25 | 3,920 | 3,935 | 3,785 | 3,815 | -130 | -3.3% | 779,900 |
| 2022/04/22 | 4,080 | 4,100 | 3,940 | 3,945 | -140 | -3.4% | 819,400 |
| 2022/04/21 | 4,155 | 4,275 | 4,025 | 4,085 | +40 | +1% | 1,866,800 |
| 2022/04/20 | 3,850 | 4,070 | 3,840 | 4,045 | +630 | +18.4% | 3,025,500 |
| 2022/04/19 | 3,255 | 3,435 | 3,245 | 3,415 | +165 | +5.1% | 766,000 |
| 2022/04/18 | 3,140 | 3,260 | 3,135 | 3,250 | +115 | +3.7% | 480,800 |
| 2022/04/15 | 3,175 | 3,175 | 3,110 | 3,135 | -80 | -2.5% | 482,500 |
| 2022/04/14 | 3,205 | 3,235 | 3,195 | 3,215 | +50 | +1.6% | 254,900 |
| 2022/04/13 | 3,175 | 3,210 | 3,160 | 3,165 | -30 | -0.9% | 380,100 |
| 2022/04/12 | 3,225 | 3,260 | 3,130 | 3,195 | -20 | -0.6% | 468,200 |
| 2022/04/11 | 3,200 | 3,265 | 3,180 | 3,215 | -5 | -0.2% | 462,600 |
| 2022/04/08 | 3,250 | 3,315 | 3,210 | 3,220 | -20 | -0.6% | 541,500 |
| 2022/04/07 | 3,195 | 3,255 | 3,165 | 3,240 | +10 | +0.3% | 465,400 |
| 2022/04/06 | 3,325 | 3,360 | 3,230 | 3,230 | -95 | -2.9% | 517,800 |
| 2022/04/05 | 3,385 | 3,400 | 3,305 | 3,325 | -65 | -1.9% | 218,400 |
| 2022/04/04 | 3,380 | 3,405 | 3,360 | 3,390 | -25 | -0.7% | 160,500 |
| 2022/04/01 | 3,395 | 3,420 | 3,365 | 3,415 | +55 | +1.6% | 281,700 |
601～
650
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
