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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 4,670 | 4,735 | 4,630 | 4,730 | +40 | +0.9% | 187,800 |
| 2019/12/02 | 4,595 | 4,720 | 4,590 | 4,690 | +125 | +2.7% | 166,800 |
| 2019/11/29 | 4,640 | 4,665 | 4,555 | 4,565 | -95 | -2% | 217,800 |
| 2019/11/28 | 4,720 | 4,725 | 4,655 | 4,660 | -65 | -1.4% | 146,000 |
| 2019/11/27 | 4,710 | 4,750 | 4,705 | 4,725 | +75 | +1.6% | 107,700 |
| 2019/11/26 | 4,745 | 4,765 | 4,650 | 4,650 | -90 | -1.9% | 137,200 |
| 2019/11/25 | 4,765 | 4,790 | 4,720 | 4,740 | +45 | +1% | 100,200 |
| 2019/11/22 | 4,685 | 4,745 | 4,685 | 4,695 | -25 | -0.5% | 144,700 |
| 2019/11/21 | 4,750 | 4,750 | 4,620 | 4,720 | -60 | -1.3% | 174,000 |
| 2019/11/20 | 4,740 | 4,840 | 4,740 | 4,780 | +45 | +1% | 254,300 |
| 2019/11/19 | 4,765 | 4,810 | 4,735 | 4,735 | -5 | -0.1% | 309,400 |
| 2019/11/18 | 4,775 | 4,780 | 4,720 | 4,740 | -70 | -1.5% | 201,700 |
| 2019/11/15 | 4,785 | 4,840 | 4,760 | 4,810 | +20 | +0.4% | 159,500 |
| 2019/11/14 | 4,845 | 4,845 | 4,775 | 4,790 | -35 | -0.7% | 129,700 |
| 2019/11/13 | 4,865 | 4,895 | 4,810 | 4,825 | -45 | -0.9% | 166,700 |
| 2019/11/12 | 4,955 | 4,955 | 4,860 | 4,870 | -80 | -1.6% | 130,200 |
| 2019/11/11 | 4,995 | 5,020 | 4,925 | 4,950 | -10 | -0.2% | 148,400 |
| 2019/11/08 | 4,865 | 5,030 | 4,820 | 4,960 | +155 | +3.2% | 343,500 |
| 2019/11/07 | 4,830 | 4,855 | 4,710 | 4,805 | -15 | -0.3% | 443,900 |
| 2019/11/06 | 4,830 | 4,855 | 4,810 | 4,820 | +30 | +0.6% | 163,900 |
| 2019/11/05 | 4,775 | 4,845 | 4,740 | 4,790 | +30 | +0.6% | 246,000 |
| 2019/11/01 | 4,720 | 4,785 | 4,705 | 4,760 | ±0 | ±0% | 222,000 |
| 2019/10/31 | 4,865 | 4,880 | 4,755 | 4,760 | -140 | -2.9% | 261,800 |
| 2019/10/30 | 4,880 | 4,905 | 4,840 | 4,900 | +10 | +0.2% | 192,300 |
| 2019/10/29 | 4,865 | 4,915 | 4,860 | 4,890 | +45 | +0.9% | 108,500 |
| 2019/10/28 | 4,955 | 4,965 | 4,840 | 4,845 | -80 | -1.6% | 131,200 |
| 2019/10/25 | 4,845 | 4,965 | 4,830 | 4,925 | +60 | +1.2% | 181,700 |
| 2019/10/24 | 4,890 | 4,895 | 4,850 | 4,865 | +5 | +0.1% | 115,900 |
| 2019/10/23 | 4,840 | 4,880 | 4,805 | 4,860 | -40 | -0.8% | 175,400 |
| 2019/10/21 | 4,910 | 4,935 | 4,885 | 4,900 | +10 | +0.2% | 132,400 |
| 2019/10/18 | 4,860 | 4,915 | 4,855 | 4,890 | +45 | +0.9% | 186,200 |
| 2019/10/17 | 4,850 | 4,885 | 4,825 | 4,845 | -30 | -0.6% | 243,600 |
| 2019/10/16 | 4,795 | 4,880 | 4,775 | 4,875 | +120 | +2.5% | 197,800 |
| 2019/10/15 | 4,735 | 4,770 | 4,690 | 4,755 | +130 | +2.8% | 184,800 |
| 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 |
1401～
1450
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
