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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,740 | 3,790 | 3,730 | 3,730 | -10 | -0.3% | 274,600 |
| 2021/03/22 | 3,735 | 3,760 | 3,690 | 3,740 | -15 | -0.4% | 215,800 |
| 2021/03/19 | 3,725 | 3,785 | 3,695 | 3,755 | +55 | +1.5% | 825,100 |
| 2021/03/18 | 3,620 | 3,705 | 3,615 | 3,700 | +85 | +2.4% | 278,400 |
| 2021/03/17 | 3,640 | 3,655 | 3,595 | 3,615 | -55 | -1.5% | 285,600 |
| 2021/03/16 | 3,635 | 3,685 | 3,615 | 3,670 | +5 | +0.1% | 188,600 |
| 2021/03/15 | 3,655 | 3,690 | 3,640 | 3,665 | +50 | +1.4% | 203,100 |
| 2021/03/12 | 3,660 | 3,660 | 3,555 | 3,615 | -45 | -1.2% | 322,700 |
| 2021/03/11 | 3,640 | 3,700 | 3,630 | 3,660 | -45 | -1.2% | 211,800 |
| 2021/03/10 | 3,680 | 3,710 | 3,635 | 3,705 | +20 | +0.5% | 290,800 |
| 2021/03/09 | 3,555 | 3,695 | 3,520 | 3,685 | +185 | +5.3% | 367,700 |
| 2021/03/08 | 3,550 | 3,575 | 3,485 | 3,500 | -50 | -1.4% | 290,800 |
| 2021/03/05 | 3,615 | 3,620 | 3,525 | 3,550 | -45 | -1.3% | 249,000 |
| 2021/03/04 | 3,590 | 3,615 | 3,565 | 3,595 | +5 | +0.1% | 264,100 |
| 2021/03/03 | 3,600 | 3,610 | 3,560 | 3,590 | +25 | +0.7% | 260,400 |
| 2021/03/02 | 3,565 | 3,585 | 3,530 | 3,565 | +10 | +0.3% | 188,500 |
| 2021/03/01 | 3,535 | 3,570 | 3,515 | 3,555 | +35 | +1% | 285,300 |
| 2021/02/26 | 3,600 | 3,610 | 3,520 | 3,520 | -135 | -3.7% | 394,600 |
| 2021/02/25 | 3,670 | 3,690 | 3,645 | 3,655 | +45 | +1.2% | 281,900 |
| 2021/02/24 | 3,595 | 3,650 | 3,560 | 3,610 | +50 | +1.4% | 310,400 |
| 2021/02/22 | 3,595 | 3,635 | 3,555 | 3,560 | +60 | +1.7% | 215,700 |
| 2021/02/19 | 3,490 | 3,545 | 3,435 | 3,500 | +5 | +0.1% | 334,500 |
| 2021/02/18 | 3,555 | 3,560 | 3,470 | 3,495 | -60 | -1.7% | 316,100 |
| 2021/02/17 | 3,565 | 3,585 | 3,500 | 3,555 | -30 | -0.8% | 344,300 |
| 2021/02/16 | 3,620 | 3,625 | 3,575 | 3,585 | -30 | -0.8% | 227,300 |
| 2021/02/15 | 3,650 | 3,670 | 3,615 | 3,615 | +15 | +0.4% | 205,800 |
| 2021/02/12 | 3,630 | 3,635 | 3,560 | 3,600 | -55 | -1.5% | 450,100 |
| 2021/02/10 | 3,620 | 3,745 | 3,565 | 3,655 | +290 | +8.6% | 806,400 |
| 2021/02/09 | 3,380 | 3,420 | 3,330 | 3,365 | +15 | +0.4% | 324,900 |
| 2021/02/08 | 3,270 | 3,365 | 3,265 | 3,350 | +70 | +2.1% | 220,100 |
| 2021/02/05 | 3,260 | 3,280 | 3,225 | 3,280 | +65 | +2% | 222,100 |
| 2021/02/04 | 3,215 | 3,245 | 3,195 | 3,215 | -20 | -0.6% | 122,300 |
| 2021/02/03 | 3,190 | 3,235 | 3,185 | 3,235 | +45 | +1.4% | 162,500 |
| 2021/02/02 | 3,200 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 129,600 |
| 2021/02/01 | 3,160 | 3,210 | 3,140 | 3,180 | +15 | +0.5% | 260,100 |
| 2021/01/29 | 3,140 | 3,165 | 3,125 | 3,165 | +55 | +1.8% | 261,600 |
| 2021/01/28 | 3,060 | 3,130 | 3,055 | 3,110 | -15 | -0.5% | 193,300 |
| 2021/01/27 | 3,125 | 3,155 | 3,105 | 3,125 | -5 | -0.2% | 169,800 |
| 2021/01/26 | 3,130 | 3,150 | 3,110 | 3,130 | +15 | +0.5% | 150,800 |
| 2021/01/25 | 3,070 | 3,140 | 3,065 | 3,115 | +60 | +2% | 208,900 |
| 2021/01/22 | 3,045 | 3,075 | 3,030 | 3,055 | +25 | +0.8% | 259,500 |
| 2021/01/21 | 3,055 | 3,080 | 3,020 | 3,030 | ±0 | ±0% | 222,600 |
| 2021/01/20 | 3,055 | 3,055 | 3,010 | 3,030 | -5 | -0.2% | 240,200 |
| 2021/01/19 | 3,105 | 3,110 | 3,035 | 3,035 | -50 | -1.6% | 188,600 |
| 2021/01/18 | 3,165 | 3,170 | 3,085 | 3,085 | -90 | -2.8% | 128,600 |
| 2021/01/15 | 3,185 | 3,220 | 3,160 | 3,175 | ±0 | ±0% | 301,800 |
| 2021/01/14 | 3,060 | 3,190 | 3,055 | 3,175 | +125 | +4.1% | 524,700 |
| 2021/01/13 | 3,060 | 3,070 | 3,025 | 3,050 | -15 | -0.5% | 332,300 |
| 2021/01/12 | 3,070 | 3,100 | 3,045 | 3,065 | -55 | -1.8% | 358,300 |
| 2021/01/08 | 3,155 | 3,170 | 3,120 | 3,120 | -25 | -0.8% | 210,600 |
901～
950
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
