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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,767 | 3,799 | 3,746 | 3,785 | -1 | ±0% | 103,900 |
| 2024/09/05 | 3,801 | 3,862 | 3,781 | 3,786 | -35 | -0.9% | 96,800 |
| 2024/09/04 | 3,860 | 3,889 | 3,808 | 3,821 | -131 | -3.3% | 154,900 |
| 2024/09/03 | 3,953 | 3,970 | 3,924 | 3,952 | +11 | +0.3% | 62,400 |
| 2024/09/02 | 3,930 | 3,945 | 3,891 | 3,941 | +65 | +1.7% | 122,900 |
| 2024/08/30 | 3,870 | 3,914 | 3,843 | 3,876 | ±0 | ±0% | 136,100 |
| 2024/08/29 | 3,880 | 3,902 | 3,856 | 3,876 | -4 | -0.1% | 114,500 |
| 2024/08/28 | 3,900 | 3,900 | 3,844 | 3,880 | -63 | -1.6% | 154,600 |
| 2024/08/27 | 3,957 | 3,957 | 3,885 | 3,943 | +1 | ±0% | 171,600 |
| 2024/08/26 | 3,941 | 3,973 | 3,916 | 3,942 | +1 | ±0% | 205,000 |
| 2024/08/23 | 3,909 | 3,968 | 3,903 | 3,941 | -8 | -0.2% | 108,600 |
| 2024/08/22 | 3,959 | 3,959 | 3,890 | 3,949 | +19 | +0.5% | 151,500 |
| 2024/08/21 | 3,930 | 3,969 | 3,916 | 3,930 | +2 | +0.1% | 186,400 |
| 2024/08/20 | 3,925 | 3,940 | 3,865 | 3,928 | +27 | +0.7% | 209,900 |
| 2024/08/19 | 3,828 | 3,925 | 3,822 | 3,901 | +68 | +1.8% | 197,200 |
| 2024/08/16 | 3,810 | 3,836 | 3,782 | 3,833 | +53 | +1.4% | 175,500 |
| 2024/08/15 | 3,728 | 3,805 | 3,721 | 3,780 | +52 | +1.4% | 251,000 |
| 2024/08/14 | 3,634 | 3,759 | 3,595 | 3,728 | +121 | +3.4% | 343,200 |
| 2024/08/13 | 3,598 | 3,619 | 3,526 | 3,607 | +139 | +4% | 265,100 |
| 2024/08/09 | 3,532 | 3,550 | 3,403 | 3,468 | -23 | -0.7% | 294,700 |
| 2024/08/08 | 3,450 | 3,577 | 3,409 | 3,491 | -9 | -0.3% | 374,100 |
| 2024/08/07 | 3,573 | 3,672 | 3,460 | 3,500 | -341 | -8.9% | 520,600 |
| 2024/08/06 | 3,786 | 3,928 | 3,717 | 3,841 | +381 | +11% | 248,600 |
| 2024/08/05 | 3,835 | 3,835 | 3,449 | 3,460 | -515 | -13% | 463,900 |
| 2024/08/02 | 4,053 | 4,060 | 3,954 | 3,975 | -167 | -4% | 297,800 |
| 2024/08/01 | 4,185 | 4,200 | 4,093 | 4,142 | -86 | -2% | 219,600 |
| 2024/07/31 | 4,151 | 4,240 | 4,135 | 4,228 | +77 | +1.9% | 179,800 |
| 2024/07/30 | 4,206 | 4,209 | 4,129 | 4,151 | -55 | -1.3% | 263,100 |
| 2024/07/29 | 4,169 | 4,222 | 4,155 | 4,206 | +89 | +2.2% | 161,700 |
| 2024/07/26 | 4,129 | 4,138 | 4,079 | 4,117 | +10 | +0.2% | 129,900 |
| 2024/07/25 | 4,151 | 4,157 | 4,066 | 4,107 | -62 | -1.5% | 185,200 |
| 2024/07/24 | 4,224 | 4,261 | 4,157 | 4,169 | -62 | -1.5% | 178,600 |
| 2024/07/23 | 4,191 | 4,258 | 4,191 | 4,231 | +53 | +1.3% | 88,700 |
| 2024/07/22 | 4,228 | 4,250 | 4,159 | 4,178 | -75 | -1.8% | 120,400 |
| 2024/07/19 | 4,241 | 4,311 | 4,226 | 4,253 | +44 | +1% | 254,500 |
| 2024/07/18 | 4,196 | 4,251 | 4,186 | 4,209 | +28 | +0.7% | 164,600 |
| 2024/07/17 | 4,156 | 4,189 | 4,143 | 4,181 | +28 | +0.7% | 139,400 |
| 2024/07/16 | 4,150 | 4,196 | 4,109 | 4,153 | +39 | +0.9% | 181,500 |
| 2024/07/12 | 4,229 | 4,256 | 4,111 | 4,114 | -102 | -2.4% | 219,300 |
| 2024/07/11 | 4,133 | 4,228 | 4,118 | 4,216 | +217 | +5.4% | 326,900 |
| 2024/07/10 | 3,975 | 4,032 | 3,975 | 3,999 | -32 | -0.8% | 262,700 |
| 2024/07/09 | 4,034 | 4,088 | 4,029 | 4,031 | -3 | -0.1% | 175,600 |
| 2024/07/08 | 4,047 | 4,056 | 4,009 | 4,034 | -13 | -0.3% | 197,300 |
| 2024/07/05 | 4,050 | 4,079 | 4,031 | 4,047 | +15 | +0.4% | 149,900 |
| 2024/07/04 | 4,065 | 4,086 | 4,022 | 4,032 | -49 | -1.2% | 140,500 |
| 2024/07/03 | 4,010 | 4,100 | 4,008 | 4,081 | +72 | +1.8% | 200,400 |
| 2024/07/02 | 3,935 | 4,036 | 3,896 | 4,009 | +66 | +1.7% | 366,200 |
| 2024/07/01 | 3,961 | 3,975 | 3,925 | 3,943 | +8 | +0.2% | 211,600 |
| 2024/06/28 | 3,946 | 3,968 | 3,916 | 3,935 | -8 | -0.2% | 168,100 |
| 2024/06/27 | 3,900 | 3,965 | 3,885 | 3,943 | +48 | +1.2% | 185,100 |
51～
100
件表示中 / 3585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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 589,000円 | +1.1% | -6.8% | 1.78% | 12.66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 | 385,500円 | +2.2% | -1.0% | 3.37% | 9.22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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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
