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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,305 | 3,335 | 3,280 | 3,320 | +15 | +0.5% | 125,800 |
| 2020/10/22 | 3,350 | 3,365 | 3,300 | 3,305 | -65 | -1.9% | 80,600 |
| 2020/10/21 | 3,335 | 3,370 | 3,320 | 3,370 | +45 | +1.4% | 150,700 |
| 2020/10/20 | 3,340 | 3,365 | 3,315 | 3,325 | -75 | -2.2% | 74,700 |
| 2020/10/19 | 3,365 | 3,410 | 3,360 | 3,400 | +60 | +1.8% | 158,800 |
| 2020/10/16 | 3,340 | 3,365 | 3,320 | 3,340 | -30 | -0.9% | 105,000 |
| 2020/10/15 | 3,410 | 3,425 | 3,370 | 3,370 | -45 | -1.3% | 58,100 |
| 2020/10/14 | 3,430 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 106,000 |
| 2020/10/13 | 3,400 | 3,430 | 3,395 | 3,420 | +35 | +1% | 70,200 |
| 2020/10/12 | 3,390 | 3,405 | 3,365 | 3,385 | -40 | -1.2% | 56,400 |
| 2020/10/09 | 3,465 | 3,465 | 3,415 | 3,425 | -55 | -1.6% | 130,500 |
| 2020/10/08 | 3,480 | 3,510 | 3,470 | 3,480 | +10 | +0.3% | 89,500 |
| 2020/10/07 | 3,450 | 3,480 | 3,435 | 3,470 | -15 | -0.4% | 96,500 |
| 2020/10/06 | 3,485 | 3,535 | 3,475 | 3,485 | +10 | +0.3% | 90,400 |
| 2020/10/05 | 3,455 | 3,520 | 3,440 | 3,475 | +90 | +2.7% | 112,400 |
| 2020/10/02 | 3,435 | 3,480 | 3,370 | 3,385 | - | - | 217,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,530 | 3,530 | 3,395 | 3,395 | -145 | -4.1% | 241,100 |
| 2020/09/29 | 3,605 | 3,605 | 3,530 | 3,540 | -100 | -2.7% | 170,400 |
| 2020/09/28 | 3,595 | 3,645 | 3,565 | 3,640 | +65 | +1.8% | 181,100 |
| 2020/09/25 | 3,560 | 3,590 | 3,535 | 3,575 | +20 | +0.6% | 127,200 |
| 2020/09/24 | 3,585 | 3,610 | 3,545 | 3,555 | -55 | -1.5% | 157,000 |
| 2020/09/23 | 3,565 | 3,625 | 3,555 | 3,610 | +15 | +0.4% | 215,400 |
| 2020/09/18 | 3,615 | 3,620 | 3,580 | 3,595 | ±0 | ±0% | 258,900 |
| 2020/09/17 | 3,590 | 3,630 | 3,570 | 3,595 | +30 | +0.8% | 111,100 |
| 2020/09/16 | 3,570 | 3,585 | 3,535 | 3,565 | +20 | +0.6% | 133,800 |
| 2020/09/15 | 3,600 | 3,600 | 3,530 | 3,545 | -60 | -1.7% | 83,000 |
| 2020/09/14 | 3,580 | 3,610 | 3,555 | 3,605 | +10 | +0.3% | 93,100 |
| 2020/09/11 | 3,620 | 3,620 | 3,580 | 3,595 | +5 | +0.1% | 184,400 |
| 2020/09/10 | 3,550 | 3,600 | 3,540 | 3,590 | +45 | +1.3% | 96,700 |
| 2020/09/09 | 3,485 | 3,560 | 3,480 | 3,545 | +10 | +0.3% | 133,000 |
| 2020/09/08 | 3,525 | 3,540 | 3,510 | 3,535 | +25 | +0.7% | 87,700 |
| 2020/09/07 | 3,520 | 3,540 | 3,500 | 3,510 | +5 | +0.1% | 104,600 |
| 2020/09/04 | 3,510 | 3,520 | 3,465 | 3,505 | -35 | -1% | 151,800 |
| 2020/09/03 | 3,585 | 3,625 | 3,525 | 3,540 | +20 | +0.6% | 181,700 |
| 2020/09/02 | 3,520 | 3,535 | 3,455 | 3,520 | +55 | +1.6% | 195,400 |
| 2020/09/01 | 3,435 | 3,480 | 3,430 | 3,465 | +25 | +0.7% | 140,000 |
| 2020/08/31 | 3,500 | 3,510 | 3,440 | 3,440 | -5 | -0.1% | 136,900 |
| 2020/08/28 | 3,485 | 3,550 | 3,420 | 3,445 | -30 | -0.9% | 169,800 |
| 2020/08/27 | 3,495 | 3,505 | 3,460 | 3,475 | -5 | -0.1% | 103,600 |
| 2020/08/26 | 3,420 | 3,480 | 3,415 | 3,480 | +25 | +0.7% | 209,300 |
| 2020/08/25 | 3,440 | 3,465 | 3,410 | 3,455 | +55 | +1.6% | 227,800 |
| 2020/08/24 | 3,415 | 3,415 | 3,350 | 3,400 | -20 | -0.6% | 216,100 |
| 2020/08/21 | 3,440 | 3,470 | 3,420 | 3,420 | -20 | -0.6% | 173,300 |
| 2020/08/20 | 3,510 | 3,515 | 3,425 | 3,440 | -105 | -3% | 239,600 |
| 2020/08/19 | 3,585 | 3,585 | 3,535 | 3,545 | -80 | -2.2% | 181,100 |
| 2020/08/18 | 3,600 | 3,625 | 3,565 | 3,625 | -25 | -0.7% | 215,100 |
| 2020/08/17 | 3,710 | 3,720 | 3,635 | 3,650 | -65 | -1.7% | 207,700 |
| 2020/08/14 | 3,770 | 3,770 | 3,710 | 3,715 | -50 | -1.3% | 144,700 |
| 2020/08/13 | 3,800 | 3,840 | 3,745 | 3,765 | ±0 | ±0% | 203,500 |
1001～
1050
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
