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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 4,145 | 4,155 | 4,100 | 4,125 | -15 | -0.4% | 162,000 |
| 2020/02/18 | 4,155 | 4,160 | 4,130 | 4,140 | -55 | -1.3% | 114,300 |
| 2020/02/17 | 4,225 | 4,230 | 4,160 | 4,195 | -40 | -0.9% | 77,800 |
| 2020/02/14 | 4,210 | 4,245 | 4,195 | 4,235 | -10 | -0.2% | 210,000 |
| 2020/02/13 | 4,240 | 4,260 | 4,200 | 4,245 | -10 | -0.2% | 224,500 |
| 2020/02/12 | 4,410 | 4,425 | 4,225 | 4,255 | -205 | -4.6% | 299,800 |
| 2020/02/10 | 4,400 | 4,485 | 4,390 | 4,460 | -80 | -1.8% | 246,300 |
| 2020/02/07 | 4,625 | 4,625 | 4,505 | 4,540 | -40 | -0.9% | 153,600 |
| 2020/02/06 | 4,610 | 4,645 | 4,555 | 4,580 | +80 | +1.8% | 179,300 |
| 2020/02/05 | 4,515 | 4,535 | 4,485 | 4,500 | +15 | +0.3% | 181,000 |
| 2020/02/04 | 4,400 | 4,495 | 4,390 | 4,485 | +40 | +0.9% | 169,600 |
| 2020/02/03 | 4,420 | 4,455 | 4,420 | 4,445 | -55 | -1.2% | 108,900 |
| 2020/01/31 | 4,505 | 4,545 | 4,485 | 4,500 | +40 | +0.9% | 106,600 |
| 2020/01/30 | 4,500 | 4,530 | 4,445 | 4,460 | -65 | -1.4% | 101,400 |
| 2020/01/29 | 4,535 | 4,550 | 4,500 | 4,525 | -10 | -0.2% | 86,400 |
| 2020/01/28 | 4,500 | 4,545 | 4,470 | 4,535 | -15 | -0.3% | 108,800 |
| 2020/01/27 | 4,505 | 4,560 | 4,495 | 4,550 | -55 | -1.2% | 78,900 |
| 2020/01/24 | 4,630 | 4,630 | 4,580 | 4,605 | -10 | -0.2% | 76,500 |
| 2020/01/23 | 4,670 | 4,685 | 4,610 | 4,615 | -110 | -2.3% | 104,700 |
| 2020/01/22 | 4,680 | 4,740 | 4,665 | 4,725 | +55 | +1.2% | 112,000 |
| 2020/01/21 | 4,725 | 4,740 | 4,665 | 4,670 | -70 | -1.5% | 80,800 |
| 2020/01/20 | 4,715 | 4,755 | 4,680 | 4,740 | +65 | +1.4% | 86,300 |
| 2020/01/17 | 4,690 | 4,720 | 4,655 | 4,675 | +20 | +0.4% | 179,700 |
| 2020/01/16 | 4,600 | 4,665 | 4,600 | 4,655 | +45 | +1% | 101,600 |
| 2020/01/15 | 4,620 | 4,665 | 4,560 | 4,610 | -20 | -0.4% | 225,200 |
| 2020/01/14 | 4,715 | 4,715 | 4,595 | 4,630 | -55 | -1.2% | 198,600 |
| 2020/01/10 | 4,745 | 4,745 | 4,665 | 4,685 | -30 | -0.6% | 120,900 |
| 2020/01/09 | 4,735 | 4,755 | 4,690 | 4,715 | +60 | +1.3% | 101,300 |
| 2020/01/08 | 4,670 | 4,705 | 4,615 | 4,655 | -75 | -1.6% | 162,100 |
| 2020/01/07 | 4,715 | 4,730 | 4,670 | 4,730 | +60 | +1.3% | 128,600 |
| 2020/01/06 | 4,680 | 4,685 | 4,650 | 4,670 | -105 | -2.2% | 116,900 |
| 2019/12/30 | 4,805 | 4,815 | 4,765 | 4,775 | -70 | -1.4% | 154,400 |
| 2019/12/27 | 4,880 | 4,890 | 4,840 | 4,845 | -5 | -0.1% | 63,000 |
| 2019/12/26 | 4,800 | 4,850 | 4,790 | 4,850 | +40 | +0.8% | 87,200 |
| 2019/12/25 | 4,870 | 4,870 | 4,795 | 4,810 | -30 | -0.6% | 94,300 |
| 2019/12/24 | 4,840 | 4,875 | 4,830 | 4,840 | -15 | -0.3% | 53,800 |
| 2019/12/23 | 4,875 | 4,890 | 4,850 | 4,855 | -60 | -1.2% | 101,700 |
| 2019/12/20 | 4,880 | 4,930 | 4,855 | 4,915 | +15 | +0.3% | 156,700 |
| 2019/12/19 | 4,890 | 4,940 | 4,870 | 4,900 | -20 | -0.4% | 145,900 |
| 2019/12/18 | 4,890 | 4,920 | 4,860 | 4,920 | +45 | +0.9% | 129,400 |
| 2019/12/17 | 4,910 | 4,915 | 4,845 | 4,875 | +5 | +0.1% | 175,700 |
| 2019/12/16 | 4,890 | 4,925 | 4,870 | 4,870 | -15 | -0.3% | 101,300 |
| 2019/12/13 | 4,930 | 4,930 | 4,870 | 4,885 | +50 | +1% | 220,500 |
| 2019/12/12 | 4,895 | 4,920 | 4,825 | 4,835 | -5 | -0.1% | 170,000 |
| 2019/12/11 | 4,850 | 4,860 | 4,820 | 4,840 | -10 | -0.2% | 117,600 |
| 2019/12/10 | 4,845 | 4,875 | 4,830 | 4,850 | +5 | +0.1% | 128,700 |
| 2019/12/09 | 4,935 | 4,945 | 4,835 | 4,845 | -30 | -0.6% | 105,800 |
| 2019/12/06 | 4,875 | 4,890 | 4,845 | 4,875 | -35 | -0.7% | 171,600 |
| 2019/12/05 | 4,770 | 4,925 | 4,730 | 4,910 | +190 | +4% | 304,700 |
| 2019/12/04 | 4,740 | 4,815 | 4,675 | 4,720 | -10 | -0.2% | 195,100 |
1351～
1400
件表示中 / 3770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 | 393,700円 | +7.1% | +87.9% | 3.05% | 9.02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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90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 | 448,000円 | -0.1% | -10.9% | 3.13% | 11.72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 | 294,500円 | -0.7% | +42.0% | 3.87% | 13.69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
