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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,939 | 3,035 | 2,924 | 3,020 | -25 | -0.8% | 386,400 |
| 2021/06/04 | 3,030 | 3,060 | 3,015 | 3,045 | -5 | -0.2% | 191,300 |
| 2021/06/03 | 3,015 | 3,090 | 3,000 | 3,050 | +30 | +1% | 232,900 |
| 2021/06/02 | 3,030 | 3,065 | 3,015 | 3,020 | -15 | -0.5% | 276,000 |
| 2021/06/01 | 3,010 | 3,050 | 3,000 | 3,035 | +5 | +0.2% | 278,000 |
| 2021/05/31 | 3,060 | 3,095 | 3,025 | 3,030 | -90 | -2.9% | 276,900 |
| 2021/05/28 | 3,080 | 3,135 | 3,075 | 3,120 | +80 | +2.6% | 323,200 |
| 2021/05/27 | 3,110 | 3,125 | 3,040 | 3,040 | -85 | -2.7% | 402,500 |
| 2021/05/26 | 3,120 | 3,140 | 3,105 | 3,125 | -25 | -0.8% | 142,200 |
| 2021/05/25 | 3,205 | 3,220 | 3,120 | 3,150 | -45 | -1.4% | 196,500 |
| 2021/05/24 | 3,150 | 3,205 | 3,145 | 3,195 | +40 | +1.3% | 130,000 |
| 2021/05/21 | 3,135 | 3,160 | 3,115 | 3,155 | ±0 | ±0% | 169,700 |
| 2021/05/20 | 3,165 | 3,195 | 3,140 | 3,155 | -10 | -0.3% | 161,100 |
| 2021/05/19 | 3,190 | 3,230 | 3,155 | 3,165 | -90 | -2.8% | 260,100 |
| 2021/05/18 | 3,285 | 3,315 | 3,250 | 3,255 | -55 | -1.7% | 204,100 |
| 2021/05/17 | 3,330 | 3,350 | 3,240 | 3,310 | +30 | +0.9% | 226,400 |
| 2021/05/14 | 3,295 | 3,360 | 3,230 | 3,280 | +10 | +0.3% | 386,300 |
| 2021/05/13 | 3,495 | 3,585 | 3,190 | 3,270 | -255 | -7.2% | 769,400 |
| 2021/05/12 | 3,580 | 3,615 | 3,500 | 3,525 | -85 | -2.4% | 200,400 |
| 2021/05/11 | 3,655 | 3,675 | 3,585 | 3,610 | -65 | -1.8% | 172,600 |
| 2021/05/10 | 3,640 | 3,685 | 3,630 | 3,675 | +60 | +1.7% | 225,100 |
| 2021/05/07 | 3,535 | 3,630 | 3,515 | 3,615 | +20 | +0.6% | 287,400 |
| 2021/05/06 | 3,470 | 3,615 | 3,470 | 3,595 | +130 | +3.8% | 295,700 |
| 2021/04/30 | 3,465 | 3,490 | 3,445 | 3,465 | -5 | -0.1% | 233,900 |
| 2021/04/28 | 3,555 | 3,555 | 3,450 | 3,470 | -85 | -2.4% | 268,900 |
| 2021/04/27 | 3,535 | 3,575 | 3,515 | 3,555 | +20 | +0.6% | 150,000 |
| 2021/04/26 | 3,600 | 3,605 | 3,530 | 3,535 | -55 | -1.5% | 136,100 |
| 2021/04/23 | 3,580 | 3,615 | 3,565 | 3,590 | +5 | +0.1% | 150,000 |
| 2021/04/22 | 3,590 | 3,590 | 3,540 | 3,585 | +40 | +1.1% | 178,200 |
| 2021/04/21 | 3,560 | 3,575 | 3,510 | 3,545 | -110 | -3% | 231,600 |
| 2021/04/20 | 3,625 | 3,675 | 3,615 | 3,655 | ±0 | ±0% | 149,100 |
| 2021/04/19 | 3,605 | 3,680 | 3,600 | 3,655 | +50 | +1.4% | 167,900 |
| 2021/04/16 | 3,595 | 3,630 | 3,560 | 3,605 | +25 | +0.7% | 159,700 |
| 2021/04/15 | 3,620 | 3,640 | 3,570 | 3,580 | -15 | -0.4% | 120,000 |
| 2021/04/14 | 3,655 | 3,660 | 3,565 | 3,595 | -95 | -2.6% | 196,700 |
| 2021/04/13 | 3,670 | 3,720 | 3,660 | 3,690 | +15 | +0.4% | 222,700 |
| 2021/04/12 | 3,630 | 3,690 | 3,620 | 3,675 | +55 | +1.5% | 205,900 |
| 2021/04/09 | 3,595 | 3,640 | 3,580 | 3,620 | +50 | +1.4% | 213,700 |
| 2021/04/08 | 3,630 | 3,630 | 3,545 | 3,570 | -75 | -2.1% | 169,200 |
| 2021/04/07 | 3,580 | 3,650 | 3,580 | 3,645 | +65 | +1.8% | 163,000 |
| 2021/04/06 | 3,635 | 3,645 | 3,540 | 3,580 | -40 | -1.1% | 168,800 |
| 2021/04/05 | 3,615 | 3,665 | 3,585 | 3,620 | +50 | +1.4% | 190,700 |
| 2021/04/02 | 3,520 | 3,575 | 3,500 | 3,570 | +50 | +1.4% | 211,600 |
| 2021/04/01 | 3,540 | 3,610 | 3,505 | 3,520 | -5 | -0.1% | 327,500 |
| 2021/03/31 | 3,520 | 3,570 | 3,480 | 3,525 | -65 | -1.8% | 304,500 |
| 2021/03/30 | 3,605 | 3,630 | 3,575 | 3,590 | -65 | -1.8% | 314,600 |
| 2021/03/29 | 3,760 | 3,785 | 3,625 | 3,655 | -85 | -2.3% | 297,900 |
| 2021/03/26 | 3,760 | 3,775 | 3,720 | 3,740 | +40 | +1.1% | 154,800 |
| 2021/03/25 | 3,650 | 3,770 | 3,650 | 3,700 | +105 | +2.9% | 263,000 |
| 2021/03/24 | 3,725 | 3,730 | 3,590 | 3,595 | -135 | -3.6% | 321,200 |
851～
900
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
