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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,800 | 3,810 | 3,755 | 3,790 | -60 | -1.6% | 205,200 |
| 2020/05/28 | 3,925 | 3,975 | 3,790 | 3,850 | +15 | +0.4% | 183,600 |
| 2020/05/27 | 3,815 | 3,845 | 3,780 | 3,835 | +25 | +0.7% | 180,200 |
| 2020/05/26 | 3,840 | 3,860 | 3,770 | 3,810 | +30 | +0.8% | 344,600 |
| 2020/05/25 | 3,915 | 3,985 | 3,755 | 3,780 | +5 | +0.1% | 467,400 |
| 2020/05/22 | 3,825 | 3,885 | 3,680 | 3,775 | -75 | -1.9% | 327,400 |
| 2020/05/21 | 3,800 | 3,910 | 3,765 | 3,850 | +95 | +2.5% | 262,300 |
| 2020/05/20 | 3,700 | 3,795 | 3,695 | 3,755 | +50 | +1.3% | 181,500 |
| 2020/05/19 | 3,745 | 3,760 | 3,680 | 3,705 | +65 | +1.8% | 243,100 |
| 2020/05/18 | 3,620 | 3,640 | 3,590 | 3,640 | +70 | +2% | 177,900 |
| 2020/05/15 | 3,535 | 3,575 | 3,500 | 3,570 | +130 | +3.8% | 178,700 |
| 2020/05/14 | 3,520 | 3,535 | 3,440 | 3,440 | -100 | -2.8% | 122,400 |
| 2020/05/13 | 3,515 | 3,560 | 3,480 | 3,540 | -30 | -0.8% | 126,600 |
| 2020/05/12 | 3,665 | 3,665 | 3,570 | 3,570 | -105 | -2.9% | 81,000 |
| 2020/05/11 | 3,605 | 3,675 | 3,605 | 3,675 | +50 | +1.4% | 101,100 |
| 2020/05/08 | 3,490 | 3,640 | 3,450 | 3,625 | +170 | +4.9% | 222,100 |
| 2020/05/07 | 3,435 | 3,515 | 3,415 | 3,455 | -50 | -1.4% | 243,300 |
| 2020/05/01 | 3,530 | 3,550 | 3,480 | 3,505 | -40 | -1.1% | 121,100 |
| 2020/04/30 | 3,700 | 3,730 | 3,535 | 3,545 | -40 | -1.1% | 190,100 |
| 2020/04/28 | 3,570 | 3,610 | 3,545 | 3,585 | -5 | -0.1% | 183,400 |
| 2020/04/27 | 3,565 | 3,630 | 3,535 | 3,590 | +75 | +2.1% | 241,000 |
| 2020/04/24 | 3,545 | 3,550 | 3,480 | 3,515 | -5 | -0.1% | 275,900 |
| 2020/04/23 | 3,445 | 3,530 | 3,430 | 3,520 | +135 | +4% | 304,200 |
| 2020/04/22 | 3,380 | 3,445 | 3,335 | 3,385 | -15 | -0.4% | 227,500 |
| 2020/04/21 | 3,330 | 3,410 | 3,305 | 3,400 | ±0 | ±0% | 229,600 |
| 2020/04/20 | 3,330 | 3,420 | 3,330 | 3,400 | +85 | +2.6% | 261,200 |
| 2020/04/17 | 3,250 | 3,340 | 3,230 | 3,315 | +40 | +1.2% | 177,500 |
| 2020/04/16 | 3,135 | 3,280 | 3,135 | 3,275 | +120 | +3.8% | 240,000 |
| 2020/04/15 | 3,200 | 3,200 | 3,120 | 3,155 | -85 | -2.6% | 242,400 |
| 2020/04/14 | 3,285 | 3,285 | 3,145 | 3,240 | -70 | -2.1% | 302,000 |
| 2020/04/13 | 3,485 | 3,505 | 3,300 | 3,310 | -180 | -5.2% | 191,600 |
| 2020/04/10 | 3,410 | 3,505 | 3,355 | 3,490 | +120 | +3.6% | 256,700 |
| 2020/04/09 | 3,385 | 3,400 | 3,340 | 3,370 | +25 | +0.7% | 194,000 |
| 2020/04/08 | 3,240 | 3,380 | 3,200 | 3,345 | +135 | +4.2% | 236,200 |
| 2020/04/07 | 3,130 | 3,230 | 3,105 | 3,210 | +165 | +5.4% | 334,300 |
| 2020/04/06 | 2,876 | 3,080 | 2,857 | 3,045 | +78 | +2.6% | 269,800 |
| 2020/04/03 | 3,005 | 3,065 | 2,936 | 2,967 | -58 | -1.9% | 243,500 |
| 2020/04/02 | 3,010 | 3,070 | 2,989 | 3,025 | -75 | -2.4% | 242,900 |
| 2020/04/01 | 3,210 | 3,270 | 3,075 | 3,100 | -140 | -4.3% | 218,100 |
| 2020/03/31 | 3,315 | 3,380 | 3,235 | 3,240 | -130 | -3.9% | 263,100 |
| 2020/03/30 | 3,375 | 3,375 | 3,215 | 3,370 | -135 | -3.9% | 201,100 |
| 2020/03/27 | 3,525 | 3,565 | 3,410 | 3,505 | +40 | +1.2% | 302,800 |
| 2020/03/26 | 3,460 | 3,505 | 3,350 | 3,465 | -35 | -1% | 203,800 |
| 2020/03/25 | 3,455 | 3,510 | 3,310 | 3,500 | +120 | +3.6% | 384,600 |
| 2020/03/24 | 3,230 | 3,400 | 3,180 | 3,380 | +225 | +7.1% | 221,600 |
| 2020/03/23 | 3,145 | 3,260 | 3,055 | 3,155 | -130 | -4% | 412,100 |
| 2020/03/19 | 3,340 | 3,385 | 3,240 | 3,285 | +15 | +0.5% | 312,900 |
| 2020/03/18 | 3,290 | 3,440 | 3,235 | 3,270 | +15 | +0.5% | 239,400 |
| 2020/03/17 | 3,150 | 3,320 | 3,090 | 3,255 | +55 | +1.7% | 383,800 |
| 2020/03/16 | 3,345 | 3,375 | 3,190 | 3,200 | -120 | -3.6% | 282,300 |
1101～
1150
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
