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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,555 | 3,580 | 3,510 | 3,535 | -55 | -1.5% | 141,900 |
| 2021/12/17 | 3,620 | 3,645 | 3,570 | 3,590 | -65 | -1.8% | 225,600 |
| 2021/12/16 | 3,655 | 3,655 | 3,605 | 3,655 | +35 | +1% | 142,400 |
| 2021/12/15 | 3,650 | 3,655 | 3,615 | 3,620 | -30 | -0.8% | 116,700 |
| 2021/12/14 | 3,635 | 3,660 | 3,635 | 3,650 | +15 | +0.4% | 125,900 |
| 2021/12/13 | 3,650 | 3,655 | 3,625 | 3,635 | +10 | +0.3% | 105,200 |
| 2021/12/10 | 3,630 | 3,655 | 3,610 | 3,625 | +25 | +0.7% | 139,800 |
| 2021/12/09 | 3,610 | 3,620 | 3,585 | 3,600 | -10 | -0.3% | 132,700 |
| 2021/12/08 | 3,605 | 3,635 | 3,565 | 3,610 | -30 | -0.8% | 159,100 |
| 2021/12/07 | 3,630 | 3,660 | 3,550 | 3,640 | +45 | +1.3% | 233,100 |
| 2021/12/06 | 3,605 | 3,670 | 3,590 | 3,595 | -65 | -1.8% | 289,300 |
| 2021/12/03 | 3,660 | 3,685 | 3,575 | 3,660 | +140 | +4% | 457,200 |
| 2021/12/02 | 3,390 | 3,530 | 3,390 | 3,520 | +75 | +2.2% | 412,100 |
| 2021/12/01 | 3,405 | 3,455 | 3,365 | 3,445 | -5 | -0.1% | 284,400 |
| 2021/11/30 | 3,500 | 3,550 | 3,450 | 3,450 | -25 | -0.7% | 365,900 |
| 2021/11/29 | 3,600 | 3,615 | 3,475 | 3,475 | -150 | -4.1% | 378,700 |
| 2021/11/26 | 3,680 | 3,690 | 3,580 | 3,625 | +295 | +8.9% | 978,300 |
| 2021/11/25 | 3,330 | 3,355 | 3,315 | 3,330 | -5 | -0.1% | 109,000 |
| 2021/11/24 | 3,410 | 3,440 | 3,330 | 3,335 | -40 | -1.2% | 128,700 |
| 2021/11/22 | 3,350 | 3,405 | 3,330 | 3,375 | +5 | +0.1% | 115,200 |
| 2021/11/19 | 3,275 | 3,375 | 3,270 | 3,370 | +35 | +1% | 304,100 |
| 2021/11/18 | 3,290 | 3,340 | 3,260 | 3,335 | -10 | -0.3% | 319,500 |
| 2021/11/17 | 3,445 | 3,460 | 3,305 | 3,345 | -100 | -2.9% | 228,800 |
| 2021/11/16 | 3,490 | 3,510 | 3,445 | 3,445 | -15 | -0.4% | 132,300 |
| 2021/11/15 | 3,495 | 3,495 | 3,410 | 3,460 | -40 | -1.1% | 206,300 |
| 2021/11/12 | 3,460 | 3,600 | 3,460 | 3,500 | +25 | +0.7% | 402,600 |
| 2021/11/11 | 3,340 | 3,540 | 3,260 | 3,475 | +150 | +4.5% | 661,400 |
| 2021/11/10 | 3,350 | 3,350 | 3,295 | 3,325 | -20 | -0.6% | 147,300 |
| 2021/11/09 | 3,395 | 3,405 | 3,320 | 3,345 | -20 | -0.6% | 145,800 |
| 2021/11/08 | 3,375 | 3,410 | 3,360 | 3,365 | +55 | +1.7% | 198,700 |
| 2021/11/05 | 3,265 | 3,350 | 3,265 | 3,310 | -20 | -0.6% | 150,500 |
| 2021/11/04 | 3,230 | 3,350 | 3,225 | 3,330 | +75 | +2.3% | 247,300 |
| 2021/11/02 | 3,250 | 3,295 | 3,245 | 3,255 | -50 | -1.5% | 238,000 |
| 2021/11/01 | 3,220 | 3,315 | 3,205 | 3,305 | +115 | +3.6% | 271,000 |
| 2021/10/29 | 3,220 | 3,220 | 3,180 | 3,190 | -15 | -0.5% | 251,900 |
| 2021/10/28 | 3,190 | 3,225 | 3,175 | 3,205 | -20 | -0.6% | 280,000 |
| 2021/10/27 | 3,250 | 3,270 | 3,215 | 3,225 | -55 | -1.7% | 219,800 |
| 2021/10/26 | 3,285 | 3,345 | 3,275 | 3,280 | +40 | +1.2% | 175,300 |
| 2021/10/25 | 3,245 | 3,285 | 3,225 | 3,240 | -60 | -1.8% | 280,700 |
| 2021/10/22 | 3,320 | 3,375 | 3,300 | 3,300 | -50 | -1.5% | 230,600 |
| 2021/10/21 | 3,390 | 3,400 | 3,350 | 3,350 | +25 | +0.8% | 138,400 |
| 2021/10/20 | 3,335 | 3,340 | 3,315 | 3,325 | ±0 | ±0% | 105,100 |
| 2021/10/19 | 3,365 | 3,370 | 3,320 | 3,325 | -30 | -0.9% | 105,400 |
| 2021/10/18 | 3,380 | 3,390 | 3,340 | 3,355 | +10 | +0.3% | 147,800 |
| 2021/10/15 | 3,400 | 3,400 | 3,340 | 3,345 | +5 | +0.1% | 117,500 |
| 2021/10/14 | 3,325 | 3,355 | 3,290 | 3,340 | ±0 | ±0% | 165,800 |
| 2021/10/13 | 3,325 | 3,380 | 3,315 | 3,340 | -55 | -1.6% | 161,300 |
| 2021/10/12 | 3,350 | 3,405 | 3,340 | 3,395 | +5 | +0.1% | 193,600 |
| 2021/10/11 | 3,320 | 3,390 | 3,320 | 3,390 | +80 | +2.4% | 177,000 |
| 2021/10/08 | 3,320 | 3,340 | 3,290 | 3,310 | +20 | +0.6% | 202,800 |
901～
950
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
