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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,880 | 3,901 | 3,877 | 3,895 | -12 | -0.3% | 107,200 |
| 2024/06/25 | 3,921 | 3,940 | 3,900 | 3,907 | +16 | +0.4% | 109,100 |
| 2024/06/24 | 3,916 | 3,917 | 3,860 | 3,891 | -18 | -0.5% | 110,900 |
| 2024/06/21 | 3,975 | 3,975 | 3,895 | 3,909 | -46 | -1.2% | 175,600 |
| 2024/06/20 | 3,946 | 4,005 | 3,942 | 3,955 | +9 | +0.2% | 126,700 |
| 2024/06/19 | 4,007 | 4,007 | 3,938 | 3,946 | -61 | -1.5% | 73,000 |
| 2024/06/18 | 3,982 | 4,018 | 3,965 | 4,007 | +19 | +0.5% | 173,900 |
| 2024/06/17 | 4,020 | 4,033 | 3,933 | 3,988 | -14 | -0.3% | 350,700 |
| 2024/06/14 | 3,900 | 4,026 | 3,883 | 4,002 | +163 | +4.2% | 392,100 |
| 2024/06/13 | 3,900 | 3,901 | 3,839 | 3,839 | -44 | -1.1% | 213,400 |
| 2024/06/12 | 3,860 | 3,898 | 3,858 | 3,883 | +33 | +0.9% | 175,400 |
| 2024/06/11 | 3,861 | 3,889 | 3,844 | 3,850 | -5 | -0.1% | 160,400 |
| 2024/06/10 | 3,835 | 3,865 | 3,823 | 3,855 | +15 | +0.4% | 93,600 |
| 2024/06/07 | 3,839 | 3,860 | 3,826 | 3,840 | +1 | ±0% | 93,500 |
| 2024/06/06 | 3,806 | 3,839 | 3,786 | 3,839 | +29 | +0.8% | 157,500 |
| 2024/06/05 | 3,851 | 3,877 | 3,810 | 3,810 | -72 | -1.9% | 125,100 |
| 2024/06/04 | 3,900 | 3,901 | 3,854 | 3,882 | -34 | -0.9% | 194,000 |
| 2024/06/03 | 3,865 | 3,917 | 3,865 | 3,916 | +27 | +0.7% | 203,100 |
| 2024/05/31 | 3,854 | 3,895 | 3,854 | 3,889 | +35 | +0.9% | 167,700 |
| 2024/05/30 | 3,865 | 3,872 | 3,813 | 3,854 | -5 | -0.1% | 162,300 |
| 2024/05/29 | 3,893 | 3,895 | 3,826 | 3,859 | -35 | -0.9% | 208,300 |
| 2024/05/28 | 3,862 | 3,909 | 3,861 | 3,894 | +31 | +0.8% | 189,200 |
| 2024/05/27 | 3,860 | 3,864 | 3,832 | 3,863 | +45 | +1.2% | 160,200 |
| 2024/05/24 | 3,791 | 3,834 | 3,785 | 3,818 | +8 | +0.2% | 189,800 |
| 2024/05/23 | 3,824 | 3,837 | 3,750 | 3,810 | -21 | -0.5% | 204,200 |
| 2024/05/22 | 3,896 | 3,911 | 3,831 | 3,831 | -53 | -1.4% | 200,300 |
| 2024/05/21 | 3,851 | 3,895 | 3,845 | 3,884 | +15 | +0.4% | 227,500 |
| 2024/05/20 | 3,853 | 3,877 | 3,846 | 3,869 | -3 | -0.1% | 243,600 |
| 2024/05/17 | 3,813 | 3,909 | 3,812 | 3,872 | +59 | +1.5% | 285,300 |
| 2024/05/16 | 3,900 | 3,927 | 3,813 | 3,813 | -134 | -3.4% | 410,600 |
| 2024/05/15 | 3,980 | 3,999 | 3,899 | 3,947 | +68 | +1.8% | 509,300 |
| 2024/05/14 | 3,993 | 4,036 | 3,723 | 3,879 | -103 | -2.6% | 906,600 |
| 2024/05/13 | 3,974 | 3,994 | 3,949 | 3,982 | +16 | +0.4% | 267,600 |
| 2024/05/10 | 3,999 | 4,060 | 3,938 | 3,966 | +87 | +2.2% | 267,000 |
| 2024/05/09 | 3,880 | 3,916 | 3,864 | 3,879 | -1 | ±0% | 154,700 |
| 2024/05/08 | 3,890 | 3,930 | 3,876 | 3,880 | -30 | -0.8% | 127,600 |
| 2024/05/07 | 3,888 | 3,922 | 3,886 | 3,910 | +11 | +0.3% | 97,200 |
| 2024/05/02 | 3,940 | 3,940 | 3,890 | 3,899 | -8 | -0.2% | 134,900 |
| 2024/05/01 | 3,890 | 3,914 | 3,871 | 3,907 | -15 | -0.4% | 150,500 |
| 2024/04/30 | 3,880 | 3,968 | 3,869 | 3,922 | +77 | +2% | 275,100 |
| 2024/04/26 | 3,797 | 3,866 | 3,783 | 3,845 | +42 | +1.1% | 196,300 |
| 2024/04/25 | 3,830 | 3,842 | 3,799 | 3,803 | -35 | -0.9% | 180,700 |
| 2024/04/24 | 3,822 | 3,852 | 3,811 | 3,838 | +9 | +0.2% | 142,200 |
| 2024/04/23 | 3,840 | 3,854 | 3,793 | 3,829 | -48 | -1.2% | 177,900 |
| 2024/04/22 | 3,860 | 3,892 | 3,836 | 3,877 | +41 | +1.1% | 180,000 |
| 2024/04/19 | 3,866 | 3,893 | 3,798 | 3,836 | -59 | -1.5% | 207,700 |
| 2024/04/18 | 3,824 | 3,906 | 3,806 | 3,895 | +97 | +2.6% | 312,100 |
| 2024/04/17 | 3,886 | 3,886 | 3,754 | 3,798 | -85 | -2.2% | 331,700 |
| 2024/04/16 | 3,870 | 3,921 | 3,845 | 3,883 | +30 | +0.8% | 310,400 |
| 2024/04/15 | 3,801 | 3,873 | 3,771 | 3,853 | +24 | +0.6% | 236,800 |
101～
150
件表示中 / 3585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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 589,000円 | +1.1% | -6.8% | 1.78% | 12.66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 | 385,500円 | +2.2% | -1.0% | 3.37% | 9.22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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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
