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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,685 | 4,725 | 4,645 | 4,675 | -30 | -0.6% | 500,800 |
| 2018/12/10 | 4,805 | 4,830 | 4,690 | 4,705 | -195 | -4% | 448,100 |
| 2018/12/07 | 5,070 | 5,080 | 4,875 | 4,900 | -100 | -2% | 351,700 |
| 2018/12/06 | 5,040 | 5,060 | 4,985 | 5,000 | -60 | -1.2% | 208,300 |
| 2018/12/05 | 5,000 | 5,100 | 5,000 | 5,060 | +60 | +1.2% | 269,500 |
| 2018/12/04 | 5,050 | 5,090 | 4,995 | 5,000 | -40 | -0.8% | 225,500 |
| 2018/12/03 | 5,130 | 5,160 | 4,975 | 5,040 | -60 | -1.2% | 340,700 |
| 2018/11/30 | 5,160 | 5,190 | 5,090 | 5,100 | -50 | -1% | 277,600 |
| 2018/11/29 | 5,150 | 5,180 | 5,100 | 5,150 | +30 | +0.6% | 220,700 |
| 2018/11/28 | 5,160 | 5,160 | 5,060 | 5,120 | -40 | -0.8% | 177,000 |
| 2018/11/27 | 5,110 | 5,170 | 5,000 | 5,160 | +60 | +1.2% | 285,900 |
| 2018/11/26 | 4,950 | 5,140 | 4,940 | 5,100 | +185 | +3.8% | 467,500 |
| 2018/11/22 | 4,865 | 4,925 | 4,815 | 4,915 | +70 | +1.4% | 154,500 |
| 2018/11/21 | 4,810 | 4,860 | 4,780 | 4,845 | -20 | -0.4% | 180,300 |
| 2018/11/20 | 4,750 | 4,870 | 4,750 | 4,865 | +80 | +1.7% | 193,200 |
| 2018/11/19 | 4,730 | 4,800 | 4,720 | 4,785 | +45 | +0.9% | 139,400 |
| 2018/11/16 | 4,755 | 4,800 | 4,690 | 4,740 | -10 | -0.2% | 194,500 |
| 2018/11/15 | 4,670 | 4,750 | 4,665 | 4,750 | +100 | +2.2% | 177,800 |
| 2018/11/14 | 4,545 | 4,685 | 4,515 | 4,650 | +100 | +2.2% | 250,100 |
| 2018/11/13 | 4,510 | 4,560 | 4,410 | 4,550 | -30 | -0.7% | 286,400 |
| 2018/11/12 | 4,525 | 4,625 | 4,510 | 4,580 | -15 | -0.3% | 212,300 |
| 2018/11/09 | 4,430 | 4,670 | 4,400 | 4,595 | +175 | +4% | 408,400 |
| 2018/11/08 | 4,540 | 4,640 | 4,360 | 4,420 | -50 | -1.1% | 478,500 |
| 2018/11/07 | 4,390 | 4,560 | 4,100 | 4,470 | +135 | +3.1% | 978,300 |
| 2018/11/06 | 4,305 | 4,350 | 4,245 | 4,335 | +50 | +1.2% | 263,400 |
| 2018/11/05 | 4,310 | 4,310 | 4,250 | 4,285 | -35 | -0.8% | 135,900 |
| 2018/11/02 | 4,280 | 4,345 | 4,250 | 4,320 | +80 | +1.9% | 211,300 |
| 2018/11/01 | 4,195 | 4,250 | 4,195 | 4,240 | +40 | +1% | 174,000 |
| 2018/10/31 | 4,220 | 4,285 | 4,175 | 4,200 | -20 | -0.5% | 190,400 |
| 2018/10/30 | 4,140 | 4,285 | 4,140 | 4,220 | +35 | +0.8% | 441,700 |
| 2018/10/29 | 4,200 | 4,230 | 4,150 | 4,185 | +25 | +0.6% | 136,900 |
| 2018/10/26 | 4,175 | 4,205 | 4,120 | 4,160 | +5 | +0.1% | 195,500 |
| 2018/10/25 | 4,155 | 4,220 | 4,140 | 4,155 | -140 | -3.3% | 163,100 |
| 2018/10/24 | 4,330 | 4,350 | 4,245 | 4,295 | -20 | -0.5% | 134,900 |
| 2018/10/23 | 4,365 | 4,375 | 4,265 | 4,315 | -70 | -1.6% | 222,600 |
| 2018/10/22 | 4,405 | 4,435 | 4,330 | 4,385 | -50 | -1.1% | 157,800 |
| 2018/10/19 | 4,385 | 4,455 | 4,360 | 4,435 | -5 | -0.1% | 149,000 |
| 2018/10/18 | 4,390 | 4,470 | 4,385 | 4,440 | +45 | +1% | 165,400 |
| 2018/10/17 | 4,375 | 4,400 | 4,325 | 4,395 | +55 | +1.3% | 200,100 |
| 2018/10/16 | 4,345 | 4,405 | 4,285 | 4,340 | -95 | -2.1% | 360,900 |
| 2018/10/15 | 4,510 | 4,540 | 4,425 | 4,435 | -145 | -3.2% | 200,500 |
| 2018/10/12 | 4,500 | 4,610 | 4,495 | 4,580 | +25 | +0.5% | 222,800 |
| 2018/10/11 | 4,600 | 4,650 | 4,520 | 4,555 | -115 | -2.5% | 318,200 |
| 2018/10/10 | 4,780 | 4,795 | 4,625 | 4,670 | -155 | -3.2% | 359,200 |
| 2018/10/09 | 4,905 | 5,030 | 4,815 | 4,825 | -40 | -0.8% | 344,300 |
| 2018/10/05 | 4,830 | 4,890 | 4,800 | 4,865 | +50 | +1% | 220,100 |
| 2018/10/04 | 4,820 | 4,855 | 4,770 | 4,815 | +25 | +0.5% | 188,200 |
| 2018/10/03 | 4,790 | 4,850 | 4,745 | 4,790 | +35 | +0.7% | 257,400 |
| 2018/10/02 | 4,770 | 4,830 | 4,740 | 4,755 | +40 | +0.8% | 214,600 |
| 2018/10/01 | 4,745 | 4,765 | 4,685 | 4,715 | +5 | +0.1% | 187,000 |
1451～
1500
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
