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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 3,330 | 3,405 | 3,330 | 3,375 | +90 | +2.7% | 297,800 |
| 2022/03/11 | 3,205 | 3,305 | 3,195 | 3,285 | -20 | -0.6% | 574,700 |
| 2022/03/10 | 3,255 | 3,335 | 3,255 | 3,305 | +90 | +2.8% | 328,700 |
| 2022/03/09 | 3,120 | 3,250 | 3,110 | 3,215 | +55 | +1.7% | 321,400 |
| 2022/03/08 | 3,255 | 3,260 | 3,150 | 3,160 | -165 | -5% | 507,500 |
| 2022/03/07 | 3,310 | 3,375 | 3,295 | 3,325 | -15 | -0.4% | 343,100 |
| 2022/03/04 | 3,345 | 3,380 | 3,330 | 3,340 | -75 | -2.2% | 238,400 |
| 2022/03/03 | 3,330 | 3,425 | 3,320 | 3,415 | +105 | +3.2% | 211,500 |
| 2022/03/02 | 3,330 | 3,370 | 3,310 | 3,310 | -100 | -2.9% | 333,400 |
| 2022/03/01 | 3,410 | 3,455 | 3,405 | 3,410 | -15 | -0.4% | 251,300 |
| 2022/02/28 | 3,350 | 3,440 | 3,350 | 3,425 | +70 | +2.1% | 266,800 |
| 2022/02/25 | 3,380 | 3,420 | 3,330 | 3,355 | -85 | -2.5% | 249,600 |
| 2022/02/24 | 3,475 | 3,495 | 3,400 | 3,440 | -50 | -1.4% | 152,500 |
| 2022/02/22 | 3,500 | 3,500 | 3,455 | 3,490 | -55 | -1.6% | 190,600 |
| 2022/02/21 | 3,555 | 3,565 | 3,525 | 3,545 | -10 | -0.3% | 104,600 |
| 2022/02/18 | 3,580 | 3,590 | 3,540 | 3,555 | -20 | -0.6% | 170,900 |
| 2022/02/17 | 3,680 | 3,710 | 3,560 | 3,575 | -105 | -2.9% | 231,300 |
| 2022/02/16 | 3,600 | 3,680 | 3,595 | 3,680 | +140 | +4% | 359,000 |
| 2022/02/15 | 3,555 | 3,570 | 3,490 | 3,540 | +10 | +0.3% | 338,000 |
| 2022/02/14 | 3,345 | 3,540 | 3,345 | 3,530 | +45 | +1.3% | 472,200 |
| 2022/02/10 | 3,475 | 3,505 | 3,450 | 3,485 | +10 | +0.3% | 235,100 |
| 2022/02/09 | 3,485 | 3,500 | 3,450 | 3,475 | -65 | -1.8% | 292,100 |
| 2022/02/08 | 3,555 | 3,565 | 3,530 | 3,540 | +5 | +0.1% | 130,400 |
| 2022/02/07 | 3,500 | 3,555 | 3,495 | 3,535 | ±0 | ±0% | 123,900 |
| 2022/02/04 | 3,565 | 3,570 | 3,510 | 3,535 | -30 | -0.8% | 163,300 |
| 2022/02/03 | 3,510 | 3,570 | 3,505 | 3,565 | +60 | +1.7% | 235,700 |
| 2022/02/02 | 3,475 | 3,520 | 3,425 | 3,505 | +25 | +0.7% | 170,500 |
| 2022/02/01 | 3,485 | 3,510 | 3,440 | 3,480 | -30 | -0.9% | 187,400 |
| 2022/01/31 | 3,530 | 3,540 | 3,445 | 3,510 | -25 | -0.7% | 204,200 |
| 2022/01/28 | 3,565 | 3,575 | 3,515 | 3,535 | +15 | +0.4% | 207,000 |
| 2022/01/27 | 3,500 | 3,535 | 3,465 | 3,520 | +55 | +1.6% | 238,000 |
| 2022/01/26 | 3,505 | 3,510 | 3,450 | 3,465 | -45 | -1.3% | 184,600 |
| 2022/01/25 | 3,550 | 3,550 | 3,460 | 3,510 | -75 | -2.1% | 186,100 |
| 2022/01/24 | 3,550 | 3,600 | 3,540 | 3,585 | +20 | +0.6% | 114,500 |
| 2022/01/21 | 3,520 | 3,570 | 3,485 | 3,565 | +35 | +1% | 122,700 |
| 2022/01/20 | 3,500 | 3,570 | 3,485 | 3,530 | +15 | +0.4% | 196,200 |
| 2022/01/19 | 3,505 | 3,540 | 3,490 | 3,515 | -30 | -0.8% | 177,000 |
| 2022/01/18 | 3,600 | 3,600 | 3,525 | 3,545 | -25 | -0.7% | 153,000 |
| 2022/01/17 | 3,565 | 3,610 | 3,550 | 3,570 | +45 | +1.3% | 188,000 |
| 2022/01/14 | 3,640 | 3,650 | 3,495 | 3,525 | -125 | -3.4% | 240,400 |
| 2022/01/13 | 3,700 | 3,725 | 3,640 | 3,650 | -40 | -1.1% | 193,700 |
| 2022/01/12 | 3,680 | 3,700 | 3,640 | 3,690 | +50 | +1.4% | 302,500 |
| 2022/01/11 | 3,565 | 3,645 | 3,565 | 3,640 | +75 | +2.1% | 195,400 |
| 2022/01/07 | 3,540 | 3,595 | 3,535 | 3,565 | +35 | +1% | 164,300 |
| 2022/01/06 | 3,530 | 3,585 | 3,515 | 3,530 | ±0 | ±0% | 252,500 |
| 2022/01/05 | 3,550 | 3,555 | 3,510 | 3,530 | -40 | -1.1% | 219,800 |
| 2022/01/04 | 3,540 | 3,570 | 3,510 | 3,570 | +35 | +1% | 143,400 |
| 2021/12/30 | 3,575 | 3,580 | 3,525 | 3,535 | -55 | -1.5% | 158,400 |
| 2021/12/29 | 3,590 | 3,640 | 3,560 | 3,590 | ±0 | ±0% | 125,700 |
| 2021/12/28 | 3,610 | 3,635 | 3,575 | 3,590 | +10 | +0.3% | 96,100 |
751～
800
件表示中 / 3674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 |
| フジミインコ | 157,600円 | +18.8% | +24.5% | 4.65% | 14.00倍 | 1.59倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 306,000円 | +16.9% | +74.3% | 2.84% | 9.69倍 | 0.90倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 三谷セキ | 530,000円 | +2.3% | +4.3% | 2.55% | 9.70倍 | 1.12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 |
| ニチハ | 276,900円 | +4.0% | -38.4% | 4.12% | 20.94倍 | 0.74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
