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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,705 | 3,775 | 3,695 | 3,765 | +65 | +1.8% | 182,300 |
| 2020/08/11 | 3,660 | 3,710 | 3,630 | 3,700 | +45 | +1.2% | 277,600 |
| 2020/08/07 | 3,795 | 3,795 | 3,585 | 3,655 | -190 | -4.9% | 342,300 |
| 2020/08/06 | 3,840 | 3,880 | 3,800 | 3,845 | +50 | +1.3% | 271,600 |
| 2020/08/05 | 3,755 | 3,800 | 3,730 | 3,795 | +15 | +0.4% | 131,600 |
| 2020/08/04 | 3,725 | 3,795 | 3,705 | 3,780 | +90 | +2.4% | 150,800 |
| 2020/08/03 | 3,615 | 3,725 | 3,615 | 3,690 | +145 | +4.1% | 169,900 |
| 2020/07/31 | 3,650 | 3,680 | 3,535 | 3,545 | -145 | -3.9% | 148,500 |
| 2020/07/30 | 3,770 | 3,775 | 3,690 | 3,690 | -100 | -2.6% | 120,900 |
| 2020/07/29 | 3,770 | 3,835 | 3,770 | 3,790 | -15 | -0.4% | 178,500 |
| 2020/07/28 | 3,735 | 3,870 | 3,715 | 3,805 | +65 | +1.7% | 262,100 |
| 2020/07/27 | 3,715 | 3,740 | 3,660 | 3,740 | -10 | -0.3% | 129,900 |
| 2020/07/22 | 3,795 | 3,830 | 3,745 | 3,750 | -15 | -0.4% | 155,200 |
| 2020/07/21 | 3,850 | 3,850 | 3,750 | 3,765 | -90 | -2.3% | 132,100 |
| 2020/07/20 | 3,810 | 3,870 | 3,785 | 3,855 | +75 | +2% | 150,000 |
| 2020/07/17 | 3,785 | 3,795 | 3,750 | 3,780 | -15 | -0.4% | 126,600 |
| 2020/07/16 | 3,790 | 3,840 | 3,770 | 3,795 | -30 | -0.8% | 124,500 |
| 2020/07/15 | 3,765 | 3,825 | 3,740 | 3,825 | +130 | +3.5% | 176,100 |
| 2020/07/14 | 3,710 | 3,745 | 3,690 | 3,695 | -45 | -1.2% | 107,900 |
| 2020/07/13 | 3,650 | 3,740 | 3,650 | 3,740 | +185 | +5.2% | 131,200 |
| 2020/07/10 | 3,635 | 3,635 | 3,555 | 3,555 | -80 | -2.2% | 147,900 |
| 2020/07/09 | 3,645 | 3,675 | 3,635 | 3,635 | -40 | -1.1% | 112,900 |
| 2020/07/08 | 3,760 | 3,760 | 3,675 | 3,675 | -40 | -1.1% | 135,900 |
| 2020/07/07 | 3,760 | 3,760 | 3,645 | 3,715 | -55 | -1.5% | 148,600 |
| 2020/07/06 | 3,710 | 3,795 | 3,690 | 3,770 | +65 | +1.8% | 162,500 |
| 2020/07/03 | 3,775 | 3,775 | 3,670 | 3,705 | -25 | -0.7% | 133,200 |
| 2020/07/02 | 3,735 | 3,785 | 3,695 | 3,730 | -35 | -0.9% | 154,700 |
| 2020/07/01 | 3,800 | 3,815 | 3,740 | 3,765 | -20 | -0.5% | 162,700 |
| 2020/06/30 | 3,890 | 3,890 | 3,780 | 3,785 | -20 | -0.5% | 183,700 |
| 2020/06/29 | 3,765 | 3,860 | 3,720 | 3,805 | +20 | +0.5% | 248,300 |
| 2020/06/26 | 3,770 | 3,795 | 3,725 | 3,785 | +80 | +2.2% | 174,300 |
| 2020/06/25 | 3,705 | 3,740 | 3,680 | 3,705 | ±0 | ±0% | 182,100 |
| 2020/06/24 | 3,745 | 3,755 | 3,695 | 3,705 | -80 | -2.1% | 161,800 |
| 2020/06/23 | 3,790 | 3,810 | 3,715 | 3,785 | +45 | +1.2% | 179,200 |
| 2020/06/22 | 3,735 | 3,770 | 3,705 | 3,740 | ±0 | ±0% | 107,400 |
| 2020/06/19 | 3,750 | 3,755 | 3,680 | 3,740 | +25 | +0.7% | 160,600 |
| 2020/06/18 | 3,705 | 3,755 | 3,685 | 3,715 | -20 | -0.5% | 188,200 |
| 2020/06/17 | 3,885 | 3,885 | 3,715 | 3,735 | -125 | -3.2% | 213,600 |
| 2020/06/16 | 3,735 | 3,870 | 3,730 | 3,860 | +230 | +6.3% | 254,000 |
| 2020/06/15 | 3,690 | 3,710 | 3,615 | 3,630 | -105 | -2.8% | 199,600 |
| 2020/06/12 | 3,705 | 3,755 | 3,650 | 3,735 | -35 | -0.9% | 295,500 |
| 2020/06/11 | 3,805 | 3,850 | 3,750 | 3,770 | -120 | -3.1% | 201,700 |
| 2020/06/10 | 3,895 | 3,910 | 3,860 | 3,890 | -55 | -1.4% | 167,800 |
| 2020/06/09 | 3,970 | 3,970 | 3,900 | 3,945 | -25 | -0.6% | 145,800 |
| 2020/06/08 | 3,920 | 3,980 | 3,870 | 3,970 | +10 | +0.3% | 184,200 |
| 2020/06/05 | 3,925 | 3,975 | 3,885 | 3,960 | +75 | +1.9% | 153,300 |
| 2020/06/04 | 3,980 | 4,010 | 3,875 | 3,885 | -25 | -0.6% | 189,300 |
| 2020/06/03 | 3,870 | 3,910 | 3,765 | 3,910 | +110 | +2.9% | 312,900 |
| 2020/06/02 | 3,800 | 3,855 | 3,760 | 3,800 | +30 | +0.8% | 181,600 |
| 2020/06/01 | 3,785 | 3,800 | 3,735 | 3,770 | -20 | -0.5% | 93,700 |
1051～
1100
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
