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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,120 | 3,190 | 3,090 | 3,145 | +90 | +2.9% | 264,700 |
| 2021/01/06 | 3,015 | 3,080 | 3,010 | 3,055 | +45 | +1.5% | 171,000 |
| 2021/01/05 | 2,980 | 3,020 | 2,954 | 3,010 | +10 | +0.3% | 200,500 |
| 2021/01/04 | 3,040 | 3,040 | 2,971 | 3,000 | -15 | -0.5% | 171,100 |
| 2020/12/30 | 3,050 | 3,050 | 3,005 | 3,015 | -30 | -1% | 157,700 |
| 2020/12/29 | 2,998 | 3,045 | 2,981 | 3,045 | +35 | +1.2% | 249,600 |
| 2020/12/28 | 3,060 | 3,060 | 2,998 | 3,010 | -45 | -1.5% | 140,700 |
| 2020/12/25 | 3,045 | 3,060 | 3,015 | 3,055 | +30 | +1% | 138,500 |
| 2020/12/24 | 3,005 | 3,035 | 2,997 | 3,025 | +15 | +0.5% | 162,200 |
| 2020/12/23 | 3,040 | 3,055 | 2,998 | 3,010 | -50 | -1.6% | 149,400 |
| 2020/12/22 | 3,085 | 3,085 | 3,045 | 3,060 | -40 | -1.3% | 162,200 |
| 2020/12/21 | 3,135 | 3,150 | 3,065 | 3,100 | -30 | -1% | 136,000 |
| 2020/12/18 | 3,135 | 3,145 | 3,105 | 3,130 | +40 | +1.3% | 182,200 |
| 2020/12/17 | 3,130 | 3,135 | 3,075 | 3,090 | -40 | -1.3% | 172,300 |
| 2020/12/16 | 3,145 | 3,170 | 3,130 | 3,130 | -15 | -0.5% | 105,800 |
| 2020/12/15 | 3,095 | 3,160 | 3,095 | 3,145 | +50 | +1.6% | 136,200 |
| 2020/12/14 | 3,065 | 3,120 | 3,055 | 3,095 | +10 | +0.3% | 222,000 |
| 2020/12/11 | 3,170 | 3,190 | 3,065 | 3,085 | -95 | -3% | 359,000 |
| 2020/12/10 | 3,255 | 3,265 | 3,180 | 3,180 | -60 | -1.9% | 128,400 |
| 2020/12/09 | 3,230 | 3,255 | 3,230 | 3,240 | ±0 | ±0% | 99,500 |
| 2020/12/08 | 3,245 | 3,275 | 3,230 | 3,240 | -15 | -0.5% | 95,000 |
| 2020/12/07 | 3,335 | 3,345 | 3,245 | 3,255 | -10 | -0.3% | 184,200 |
| 2020/12/04 | 3,240 | 3,275 | 3,205 | 3,265 | +50 | +1.6% | 177,200 |
| 2020/12/03 | 3,160 | 3,215 | 3,155 | 3,215 | +35 | +1.1% | 159,800 |
| 2020/12/02 | 3,195 | 3,200 | 3,140 | 3,180 | ±0 | ±0% | 240,200 |
| 2020/12/01 | 3,105 | 3,235 | 3,105 | 3,180 | +90 | +2.9% | 369,600 |
| 2020/11/30 | 3,225 | 3,225 | 3,065 | 3,090 | -115 | -3.6% | 347,500 |
| 2020/11/27 | 3,235 | 3,235 | 3,190 | 3,205 | -35 | -1.1% | 227,500 |
| 2020/11/26 | 3,285 | 3,300 | 3,195 | 3,240 | -55 | -1.7% | 200,000 |
| 2020/11/25 | 3,415 | 3,450 | 3,295 | 3,295 | -55 | -1.6% | 237,500 |
| 2020/11/24 | 3,365 | 3,380 | 3,340 | 3,350 | +75 | +2.3% | 152,800 |
| 2020/11/20 | 3,285 | 3,285 | 3,240 | 3,275 | -30 | -0.9% | 97,100 |
| 2020/11/19 | 3,315 | 3,340 | 3,295 | 3,305 | -30 | -0.9% | 91,900 |
| 2020/11/18 | 3,450 | 3,455 | 3,330 | 3,335 | -65 | -1.9% | 168,600 |
| 2020/11/17 | 3,395 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 168,500 |
| 2020/11/16 | 3,345 | 3,370 | 3,295 | 3,340 | +60 | +1.8% | 136,000 |
| 2020/11/13 | 3,270 | 3,315 | 3,250 | 3,280 | -50 | -1.5% | 184,000 |
| 2020/11/12 | 3,300 | 3,335 | 3,210 | 3,330 | -35 | -1% | 295,200 |
| 2020/11/11 | 3,475 | 3,510 | 3,335 | 3,365 | -90 | -2.6% | 396,600 |
| 2020/11/10 | 3,365 | 3,520 | 3,315 | 3,455 | +160 | +4.9% | 390,400 |
| 2020/11/09 | 3,290 | 3,310 | 3,245 | 3,295 | +45 | +1.4% | 184,600 |
| 2020/11/06 | 3,185 | 3,260 | 3,110 | 3,250 | +30 | +0.9% | 178,200 |
| 2020/11/05 | 3,235 | 3,255 | 3,170 | 3,220 | -60 | -1.8% | 179,700 |
| 2020/11/04 | 3,310 | 3,325 | 3,270 | 3,280 | +5 | +0.2% | 117,200 |
| 2020/11/02 | 3,185 | 3,275 | 3,185 | 3,275 | +105 | +3.3% | 104,800 |
| 2020/10/30 | 3,240 | 3,250 | 3,160 | 3,170 | -40 | -1.2% | 157,700 |
| 2020/10/29 | 3,175 | 3,235 | 3,170 | 3,210 | -20 | -0.6% | 85,200 |
| 2020/10/28 | 3,240 | 3,245 | 3,185 | 3,230 | -40 | -1.2% | 123,400 |
| 2020/10/27 | 3,285 | 3,285 | 3,230 | 3,270 | -35 | -1.1% | 92,500 |
| 2020/10/26 | 3,295 | 3,335 | 3,290 | 3,305 | -15 | -0.5% | 75,200 |
951～
1000
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
