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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 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 |
| 2021/10/07 | 3,430 | 3,430 | 3,265 | 3,290 | -160 | -4.6% | 652,800 |
| 2021/10/06 | 3,295 | 3,490 | 3,285 | 3,450 | +385 | +12.6% | 1,486,700 |
| 2021/10/05 | 3,035 | 3,075 | 3,020 | 3,065 | -10 | -0.3% | 293,000 |
| 2021/10/04 | 3,085 | 3,085 | 3,040 | 3,075 | +35 | +1.2% | 232,300 |
| 2021/10/01 | 3,055 | 3,100 | 3,040 | 3,040 | -85 | -2.7% | 335,900 |
| 2021/09/30 | 3,145 | 3,190 | 3,125 | 3,125 | +10 | +0.3% | 364,500 |
| 2021/09/29 | 3,150 | 3,165 | 3,100 | 3,115 | -90 | -2.8% | 372,200 |
| 2021/09/28 | 3,180 | 3,215 | 3,165 | 3,205 | +50 | +1.6% | 253,900 |
| 2021/09/27 | 3,180 | 3,195 | 3,155 | 3,155 | -25 | -0.8% | 240,800 |
| 2021/09/24 | 3,205 | 3,210 | 3,165 | 3,180 | +45 | +1.4% | 204,000 |
| 2021/09/22 | 3,140 | 3,175 | 3,135 | 3,135 | -20 | -0.6% | 189,500 |
| 2021/09/21 | 3,160 | 3,205 | 3,140 | 3,155 | -45 | -1.4% | 298,900 |
| 2021/09/17 | 3,210 | 3,220 | 3,175 | 3,200 | ±0 | ±0% | 224,100 |
| 2021/09/16 | 3,135 | 3,200 | 3,130 | 3,200 | +85 | +2.7% | 240,500 |
| 2021/09/15 | 3,135 | 3,135 | 3,095 | 3,115 | -70 | -2.2% | 258,200 |
| 2021/09/14 | 3,155 | 3,195 | 3,155 | 3,185 | +10 | +0.3% | 201,400 |
| 2021/09/13 | 3,175 | 3,175 | 3,140 | 3,175 | -20 | -0.6% | 159,900 |
| 2021/09/10 | 3,190 | 3,215 | 3,175 | 3,195 | +15 | +0.5% | 213,900 |
| 2021/09/09 | 3,150 | 3,185 | 3,140 | 3,180 | +20 | +0.6% | 156,400 |
| 2021/09/08 | 3,080 | 3,160 | 3,080 | 3,160 | +60 | +1.9% | 255,800 |
| 2021/09/07 | 3,125 | 3,160 | 3,100 | 3,100 | ±0 | ±0% | 178,600 |
| 2021/09/06 | 3,085 | 3,125 | 3,080 | 3,100 | +25 | +0.8% | 191,100 |
| 2021/09/03 | 3,040 | 3,075 | 3,025 | 3,075 | +45 | +1.5% | 164,100 |
| 2021/09/02 | 3,060 | 3,065 | 3,020 | 3,030 | -20 | -0.7% | 137,800 |
| 2021/09/01 | 3,010 | 3,060 | 2,997 | 3,050 | +63 | +2.1% | 253,400 |
| 2021/08/31 | 2,992 | 3,010 | 2,982 | 2,987 | -18 | -0.6% | 186,500 |
| 2021/08/30 | 2,995 | 3,010 | 2,984 | 3,005 | +28 | +0.9% | 146,900 |
| 2021/08/27 | 2,962 | 2,977 | 2,949 | 2,977 | +11 | +0.4% | 118,000 |
| 2021/08/26 | 2,956 | 2,970 | 2,948 | 2,966 | +29 | +1% | 143,700 |
| 2021/08/25 | 2,906 | 2,959 | 2,906 | 2,937 | +11 | +0.4% | 303,900 |
| 2021/08/24 | 2,912 | 2,934 | 2,892 | 2,926 | -5 | -0.2% | 288,300 |
| 2021/08/23 | 2,910 | 2,948 | 2,910 | 2,931 | -46 | -1.5% | 318,800 |
901～
950
件表示中 / 3737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 | 379,800円 | +7.1% | +87.9% | 3.16% | 8.80倍 | 0.64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 | 780,000円 | +6.0% | -5.0% | 1.81% | 14.12倍 | 1.55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 |
| フジミインコ | 200,200円 | +4.5% | -1.2% | 3.66% | 16.78倍 | 1.95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 | 334,000円 | +1.2% | -2.1% | 3.44% | 7.26倍 | 1.18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 |
| ニチハ | 305,500円 | -0.7% | +42.0% | 3.73% | 14.29倍 | 0.83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
