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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 3,695 | 3,705 | 3,625 | 3,680 | -85 | -2.3% | 173,600 |
| 2023/03/13 | 3,840 | 3,865 | 3,755 | 3,765 | -140 | -3.6% | 157,800 |
| 2023/03/10 | 3,935 | 3,975 | 3,885 | 3,905 | ±0 | ±0% | 275,500 |
| 2023/03/09 | 3,830 | 3,935 | 3,830 | 3,905 | +55 | +1.4% | 229,100 |
| 2023/03/08 | 3,815 | 3,855 | 3,790 | 3,850 | ±0 | ±0% | 172,000 |
| 2023/03/07 | 3,875 | 3,975 | 3,840 | 3,850 | +40 | +1% | 316,700 |
| 2023/03/06 | 3,790 | 3,825 | 3,780 | 3,810 | +35 | +0.9% | 162,900 |
| 2023/03/03 | 3,780 | 3,825 | 3,765 | 3,775 | +5 | +0.1% | 171,600 |
| 2023/03/02 | 3,780 | 3,790 | 3,750 | 3,770 | -10 | -0.3% | 114,400 |
| 2023/03/01 | 3,745 | 3,815 | 3,735 | 3,780 | -25 | -0.7% | 199,800 |
| 2023/02/28 | 3,800 | 3,880 | 3,790 | 3,805 | +75 | +2% | 315,700 |
| 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 |
601～
650
件表示中 / 3769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 | 395,700円 | +7.1% | +87.9% | 3.03% | 9.06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 |
| フジミインコ | 214,400円 | +4.5% | -1.2% | 3.42% | 17.97倍 | 2.09倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 黒崎播磨 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90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 | 450,000円 | -0.1% | -10.9% | 3.11% | 11.77倍 | 0.82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 | 298,500円 | -0.7% | +42.0% | 3.82% | 13.88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 |
市場注目の銘柄
チャート関連のコラム
