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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,610 | 4,650 | 4,575 | 4,575 | -55 | -1.2% | 253,000 |
| 2019/02/27 | 4,600 | 4,680 | 4,600 | 4,630 | +25 | +0.5% | 314,500 |
| 2019/02/26 | 4,610 | 4,635 | 4,575 | 4,605 | -60 | -1.3% | 220,500 |
| 2019/02/25 | 4,665 | 4,695 | 4,635 | 4,665 | -10 | -0.2% | 165,700 |
| 2019/02/22 | 4,695 | 4,715 | 4,645 | 4,675 | -50 | -1.1% | 184,400 |
| 2019/02/21 | 4,695 | 4,740 | 4,660 | 4,725 | +10 | +0.2% | 155,500 |
| 2019/02/20 | 4,700 | 4,745 | 4,690 | 4,715 | -15 | -0.3% | 111,300 |
| 2019/02/19 | 4,710 | 4,735 | 4,695 | 4,730 | -15 | -0.3% | 84,200 |
| 2019/02/18 | 4,740 | 4,775 | 4,710 | 4,745 | +75 | +1.6% | 86,500 |
| 2019/02/15 | 4,685 | 4,700 | 4,640 | 4,670 | -15 | -0.3% | 96,300 |
| 2019/02/14 | 4,620 | 4,710 | 4,620 | 4,685 | +75 | +1.6% | 143,600 |
| 2019/02/13 | 4,520 | 4,640 | 4,465 | 4,610 | +120 | +2.7% | 363,700 |
| 2019/02/12 | 4,440 | 4,535 | 4,440 | 4,490 | -230 | -4.9% | 381,700 |
| 2019/02/08 | 4,785 | 4,810 | 4,700 | 4,720 | -90 | -1.9% | 193,400 |
| 2019/02/07 | 4,845 | 4,850 | 4,790 | 4,810 | -35 | -0.7% | 151,300 |
| 2019/02/06 | 4,860 | 4,890 | 4,810 | 4,845 | -10 | -0.2% | 143,700 |
| 2019/02/05 | 4,870 | 4,885 | 4,810 | 4,855 | +5 | +0.1% | 141,100 |
| 2019/02/04 | 4,825 | 4,850 | 4,785 | 4,850 | +70 | +1.5% | 125,700 |
| 2019/02/01 | 4,805 | 4,805 | 4,725 | 4,780 | -40 | -0.8% | 159,200 |
| 2019/01/31 | 4,800 | 4,860 | 4,780 | 4,820 | +85 | +1.8% | 227,200 |
| 2019/01/30 | 4,805 | 4,805 | 4,720 | 4,735 | -75 | -1.6% | 220,500 |
| 2019/01/29 | 4,805 | 4,840 | 4,800 | 4,810 | -10 | -0.2% | 147,900 |
| 2019/01/28 | 4,790 | 4,840 | 4,775 | 4,820 | -10 | -0.2% | 126,100 |
| 2019/01/25 | 4,815 | 4,845 | 4,775 | 4,830 | +60 | +1.3% | 165,400 |
| 2019/01/24 | 4,765 | 4,780 | 4,725 | 4,770 | +15 | +0.3% | 63,100 |
| 2019/01/23 | 4,805 | 4,805 | 4,730 | 4,755 | -60 | -1.2% | 159,100 |
| 2019/01/22 | 4,845 | 4,845 | 4,775 | 4,815 | +5 | +0.1% | 109,500 |
| 2019/01/21 | 4,810 | 4,845 | 4,770 | 4,810 | +65 | +1.4% | 101,800 |
| 2019/01/18 | 4,765 | 4,790 | 4,730 | 4,745 | +30 | +0.6% | 140,300 |
| 2019/01/17 | 4,665 | 4,760 | 4,615 | 4,715 | +120 | +2.6% | 190,700 |
| 2019/01/16 | 4,660 | 4,680 | 4,575 | 4,595 | -10 | -0.2% | 163,700 |
| 2019/01/15 | 4,550 | 4,605 | 4,525 | 4,605 | +55 | +1.2% | 212,800 |
| 2019/01/11 | 4,600 | 4,610 | 4,525 | 4,550 | -20 | -0.4% | 357,600 |
| 2019/01/10 | 4,530 | 4,585 | 4,480 | 4,570 | +25 | +0.6% | 161,400 |
| 2019/01/09 | 4,565 | 4,580 | 4,485 | 4,545 | +35 | +0.8% | 173,100 |
| 2019/01/08 | 4,630 | 4,640 | 4,510 | 4,510 | -70 | -1.5% | 181,000 |
| 2019/01/07 | 4,585 | 4,610 | 4,525 | 4,580 | +125 | +2.8% | 186,200 |
| 2019/01/04 | 4,385 | 4,460 | 4,325 | 4,455 | -55 | -1.2% | 153,000 |
| 2018/12/28 | 4,520 | 4,540 | 4,480 | 4,510 | -30 | -0.7% | 140,900 |
| 2018/12/27 | 4,460 | 4,555 | 4,455 | 4,540 | +150 | +3.4% | 248,500 |
| 2018/12/26 | 4,315 | 4,405 | 4,315 | 4,390 | +95 | +2.2% | 217,900 |
| 2018/12/25 | 4,315 | 4,325 | 4,270 | 4,295 | -145 | -3.3% | 189,500 |
| 2018/12/21 | 4,510 | 4,510 | 4,410 | 4,440 | -85 | -1.9% | 234,100 |
| 2018/12/20 | 4,610 | 4,645 | 4,515 | 4,525 | -135 | -2.9% | 161,300 |
| 2018/12/19 | 4,660 | 4,685 | 4,615 | 4,660 | ±0 | ±0% | 206,000 |
| 2018/12/18 | 4,635 | 4,730 | 4,635 | 4,660 | -10 | -0.2% | 263,300 |
| 2018/12/17 | 4,690 | 4,755 | 4,650 | 4,670 | -30 | -0.6% | 263,700 |
| 2018/12/14 | 4,700 | 4,745 | 4,650 | 4,700 | -35 | -0.7% | 346,400 |
| 2018/12/13 | 4,735 | 4,775 | 4,700 | 4,735 | +40 | +0.9% | 287,700 |
| 2018/12/12 | 4,635 | 4,725 | 4,575 | 4,695 | +20 | +0.4% | 469,400 |
1401～
1450
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
