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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,615 | 4,650 | 4,565 | 4,625 | +35 | +0.8% | 147,400 |
| 2019/10/10 | 4,585 | 4,615 | 4,535 | 4,590 | +60 | +1.3% | 174,300 |
| 2019/10/09 | 4,520 | 4,550 | 4,510 | 4,530 | -20 | -0.4% | 95,600 |
| 2019/10/08 | 4,545 | 4,570 | 4,530 | 4,550 | +40 | +0.9% | 96,500 |
| 2019/10/07 | 4,520 | 4,555 | 4,470 | 4,510 | -30 | -0.7% | 117,100 |
| 2019/10/04 | 4,525 | 4,580 | 4,485 | 4,540 | -20 | -0.4% | 196,100 |
| 2019/10/03 | 4,550 | 4,605 | 4,540 | 4,560 | -90 | -1.9% | 162,600 |
| 2019/10/02 | 4,615 | 4,655 | 4,590 | 4,650 | ±0 | ±0% | 165,900 |
| 2019/10/01 | 4,635 | 4,695 | 4,635 | 4,650 | +25 | +0.5% | 110,300 |
| 2019/09/30 | 4,690 | 4,730 | 4,605 | 4,625 | -75 | -1.6% | 236,000 |
| 2019/09/27 | 4,750 | 4,750 | 4,635 | 4,700 | -45 | -0.9% | 163,200 |
| 2019/09/26 | 4,685 | 4,785 | 4,685 | 4,745 | +90 | +1.9% | 280,400 |
| 2019/09/25 | 4,620 | 4,690 | 4,605 | 4,655 | +5 | +0.1% | 179,500 |
| 2019/09/24 | 4,660 | 4,715 | 4,615 | 4,650 | -15 | -0.3% | 202,800 |
| 2019/09/20 | 4,740 | 4,740 | 4,655 | 4,665 | -70 | -1.5% | 256,100 |
| 2019/09/19 | 4,730 | 4,830 | 4,715 | 4,735 | +20 | +0.4% | 219,600 |
| 2019/09/18 | 4,735 | 4,760 | 4,690 | 4,715 | +5 | +0.1% | 177,700 |
| 2019/09/17 | 4,715 | 4,755 | 4,670 | 4,710 | ±0 | ±0% | 194,800 |
| 2019/09/13 | 4,720 | 4,720 | 4,670 | 4,710 | +35 | +0.7% | 285,500 |
| 2019/09/12 | 4,730 | 4,730 | 4,650 | 4,675 | -10 | -0.2% | 230,200 |
| 2019/09/11 | 4,685 | 4,705 | 4,625 | 4,685 | +60 | +1.3% | 173,600 |
| 2019/09/10 | 4,550 | 4,640 | 4,545 | 4,625 | +115 | +2.5% | 134,600 |
| 2019/09/09 | 4,470 | 4,525 | 4,430 | 4,510 | +15 | +0.3% | 138,000 |
| 2019/09/06 | 4,400 | 4,520 | 4,395 | 4,495 | +120 | +2.7% | 259,700 |
| 2019/09/05 | 4,450 | 4,470 | 4,375 | 4,375 | -70 | -1.6% | 262,500 |
| 2019/09/04 | 4,435 | 4,460 | 4,405 | 4,445 | -30 | -0.7% | 98,200 |
| 2019/09/03 | 4,425 | 4,480 | 4,385 | 4,475 | +60 | +1.4% | 149,500 |
| 2019/09/02 | 4,410 | 4,435 | 4,395 | 4,415 | -20 | -0.5% | 66,300 |
| 2019/08/30 | 4,520 | 4,545 | 4,430 | 4,435 | -35 | -0.8% | 190,100 |
| 2019/08/29 | 4,475 | 4,510 | 4,450 | 4,470 | +50 | +1.1% | 129,300 |
| 2019/08/28 | 4,410 | 4,445 | 4,375 | 4,420 | +30 | +0.7% | 112,900 |
| 2019/08/27 | 4,400 | 4,435 | 4,380 | 4,390 | -10 | -0.2% | 157,900 |
| 2019/08/26 | 4,320 | 4,410 | 4,320 | 4,400 | -35 | -0.8% | 157,200 |
| 2019/08/23 | 4,450 | 4,490 | 4,405 | 4,435 | -35 | -0.8% | 131,800 |
| 2019/08/22 | 4,545 | 4,545 | 4,450 | 4,470 | -5 | -0.1% | 172,800 |
| 2019/08/21 | 4,485 | 4,545 | 4,465 | 4,475 | -65 | -1.4% | 149,200 |
| 2019/08/20 | 4,580 | 4,585 | 4,480 | 4,540 | +75 | +1.7% | 240,700 |
| 2019/08/19 | 4,470 | 4,525 | 4,425 | 4,465 | +30 | +0.7% | 184,700 |
| 2019/08/16 | 4,375 | 4,455 | 4,350 | 4,435 | +25 | +0.6% | 232,200 |
| 2019/08/15 | 4,290 | 4,490 | 4,290 | 4,410 | +25 | +0.6% | 330,600 |
| 2019/08/14 | 4,270 | 4,385 | 4,265 | 4,385 | +155 | +3.7% | 304,100 |
| 2019/08/13 | 4,240 | 4,255 | 4,170 | 4,230 | -110 | -2.5% | 232,500 |
| 2019/08/09 | 4,425 | 4,435 | 4,335 | 4,340 | -15 | -0.3% | 348,700 |
| 2019/08/08 | 4,360 | 4,440 | 4,215 | 4,355 | +345 | +8.6% | 859,400 |
| 2019/08/07 | 3,960 | 4,045 | 3,960 | 4,010 | -15 | -0.4% | 183,200 |
| 2019/08/06 | 3,880 | 4,030 | 3,875 | 4,025 | +5 | +0.1% | 254,000 |
| 2019/08/05 | 4,080 | 4,080 | 3,985 | 4,020 | -80 | -2% | 215,400 |
| 2019/08/02 | 4,090 | 4,125 | 4,080 | 4,100 | -90 | -2.1% | 208,900 |
| 2019/08/01 | 4,100 | 4,190 | 4,095 | 4,190 | +20 | +0.5% | 181,400 |
| 2019/07/31 | 4,200 | 4,215 | 4,170 | 4,170 | -55 | -1.3% | 224,200 |
1251～
1300
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
