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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 3,495 | 3,585 | 3,190 | 3,270 | -255 | -7.2% | 769,400 |
| 2021/05/12 | 3,580 | 3,615 | 3,500 | 3,525 | -85 | -2.4% | 200,400 |
| 2021/05/11 | 3,655 | 3,675 | 3,585 | 3,610 | -65 | -1.8% | 172,600 |
| 2021/05/10 | 3,640 | 3,685 | 3,630 | 3,675 | +60 | +1.7% | 225,100 |
| 2021/05/07 | 3,535 | 3,630 | 3,515 | 3,615 | +20 | +0.6% | 287,400 |
| 2021/05/06 | 3,470 | 3,615 | 3,470 | 3,595 | +130 | +3.8% | 295,700 |
| 2021/04/30 | 3,465 | 3,490 | 3,445 | 3,465 | -5 | -0.1% | 233,900 |
| 2021/04/28 | 3,555 | 3,555 | 3,450 | 3,470 | -85 | -2.4% | 268,900 |
| 2021/04/27 | 3,535 | 3,575 | 3,515 | 3,555 | +20 | +0.6% | 150,000 |
| 2021/04/26 | 3,600 | 3,605 | 3,530 | 3,535 | -55 | -1.5% | 136,100 |
| 2021/04/23 | 3,580 | 3,615 | 3,565 | 3,590 | +5 | +0.1% | 150,000 |
| 2021/04/22 | 3,590 | 3,590 | 3,540 | 3,585 | +40 | +1.1% | 178,200 |
| 2021/04/21 | 3,560 | 3,575 | 3,510 | 3,545 | -110 | -3% | 231,600 |
| 2021/04/20 | 3,625 | 3,675 | 3,615 | 3,655 | ±0 | ±0% | 149,100 |
| 2021/04/19 | 3,605 | 3,680 | 3,600 | 3,655 | +50 | +1.4% | 167,900 |
| 2021/04/16 | 3,595 | 3,630 | 3,560 | 3,605 | +25 | +0.7% | 159,700 |
| 2021/04/15 | 3,620 | 3,640 | 3,570 | 3,580 | -15 | -0.4% | 120,000 |
| 2021/04/14 | 3,655 | 3,660 | 3,565 | 3,595 | -95 | -2.6% | 196,700 |
| 2021/04/13 | 3,670 | 3,720 | 3,660 | 3,690 | +15 | +0.4% | 222,700 |
| 2021/04/12 | 3,630 | 3,690 | 3,620 | 3,675 | +55 | +1.5% | 205,900 |
| 2021/04/09 | 3,595 | 3,640 | 3,580 | 3,620 | +50 | +1.4% | 213,700 |
| 2021/04/08 | 3,630 | 3,630 | 3,545 | 3,570 | -75 | -2.1% | 169,200 |
| 2021/04/07 | 3,580 | 3,650 | 3,580 | 3,645 | +65 | +1.8% | 163,000 |
| 2021/04/06 | 3,635 | 3,645 | 3,540 | 3,580 | -40 | -1.1% | 168,800 |
| 2021/04/05 | 3,615 | 3,665 | 3,585 | 3,620 | +50 | +1.4% | 190,700 |
| 2021/04/02 | 3,520 | 3,575 | 3,500 | 3,570 | +50 | +1.4% | 211,600 |
| 2021/04/01 | 3,540 | 3,610 | 3,505 | 3,520 | -5 | -0.1% | 327,500 |
| 2021/03/31 | 3,520 | 3,570 | 3,480 | 3,525 | -65 | -1.8% | 304,500 |
| 2021/03/30 | 3,605 | 3,630 | 3,575 | 3,590 | -65 | -1.8% | 314,600 |
| 2021/03/29 | 3,760 | 3,785 | 3,625 | 3,655 | -85 | -2.3% | 297,900 |
| 2021/03/26 | 3,760 | 3,775 | 3,720 | 3,740 | +40 | +1.1% | 154,800 |
| 2021/03/25 | 3,650 | 3,770 | 3,650 | 3,700 | +105 | +2.9% | 263,000 |
| 2021/03/24 | 3,725 | 3,730 | 3,590 | 3,595 | -135 | -3.6% | 321,200 |
| 2021/03/23 | 3,740 | 3,790 | 3,730 | 3,730 | -10 | -0.3% | 274,600 |
| 2021/03/22 | 3,735 | 3,760 | 3,690 | 3,740 | -15 | -0.4% | 215,800 |
| 2021/03/19 | 3,725 | 3,785 | 3,695 | 3,755 | +55 | +1.5% | 825,100 |
| 2021/03/18 | 3,620 | 3,705 | 3,615 | 3,700 | +85 | +2.4% | 278,400 |
| 2021/03/17 | 3,640 | 3,655 | 3,595 | 3,615 | -55 | -1.5% | 285,600 |
| 2021/03/16 | 3,635 | 3,685 | 3,615 | 3,670 | +5 | +0.1% | 188,600 |
| 2021/03/15 | 3,655 | 3,690 | 3,640 | 3,665 | +50 | +1.4% | 203,100 |
| 2021/03/12 | 3,660 | 3,660 | 3,555 | 3,615 | -45 | -1.2% | 322,700 |
| 2021/03/11 | 3,640 | 3,700 | 3,630 | 3,660 | -45 | -1.2% | 211,800 |
| 2021/03/10 | 3,680 | 3,710 | 3,635 | 3,705 | +20 | +0.5% | 290,800 |
| 2021/03/09 | 3,555 | 3,695 | 3,520 | 3,685 | +185 | +5.3% | 367,700 |
| 2021/03/08 | 3,550 | 3,575 | 3,485 | 3,500 | -50 | -1.4% | 290,800 |
| 2021/03/05 | 3,615 | 3,620 | 3,525 | 3,550 | -45 | -1.3% | 249,000 |
| 2021/03/04 | 3,590 | 3,615 | 3,565 | 3,595 | +5 | +0.1% | 264,100 |
| 2021/03/03 | 3,600 | 3,610 | 3,560 | 3,590 | +25 | +0.7% | 260,400 |
| 2021/03/02 | 3,565 | 3,585 | 3,530 | 3,565 | +10 | +0.3% | 188,500 |
| 2021/03/01 | 3,535 | 3,570 | 3,515 | 3,555 | +35 | +1% | 285,300 |
1051～
1100
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 | 392,900円 | +7.1% | +87.9% | 3.05% | 9.00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 | 215,200円 | +4.5% | -1.2% | 3.41% | 18.04倍 | 2.10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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 449,000円 | -0.1% | -10.9% | 3.12% | 11.74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 | 296,500円 | -0.7% | +42.0% | 3.84% | 13.79倍 | 0.79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
