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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 4,735 | 4,760 | 4,690 | 4,715 | +5 | +0.1% | 177,700 |
| 2019/09/17 | 4,715 | 4,755 | 4,670 | 4,710 | ±0 | ±0% | 194,800 |
| 2019/09/13 | 4,720 | 4,720 | 4,670 | 4,710 | +35 | +0.7% | 285,500 |
| 2019/09/12 | 4,730 | 4,730 | 4,650 | 4,675 | -10 | -0.2% | 230,200 |
| 2019/09/11 | 4,685 | 4,705 | 4,625 | 4,685 | +60 | +1.3% | 173,600 |
| 2019/09/10 | 4,550 | 4,640 | 4,545 | 4,625 | +115 | +2.5% | 134,600 |
| 2019/09/09 | 4,470 | 4,525 | 4,430 | 4,510 | +15 | +0.3% | 138,000 |
| 2019/09/06 | 4,400 | 4,520 | 4,395 | 4,495 | +120 | +2.7% | 259,700 |
| 2019/09/05 | 4,450 | 4,470 | 4,375 | 4,375 | -70 | -1.6% | 262,500 |
| 2019/09/04 | 4,435 | 4,460 | 4,405 | 4,445 | -30 | -0.7% | 98,200 |
| 2019/09/03 | 4,425 | 4,480 | 4,385 | 4,475 | +60 | +1.4% | 149,500 |
| 2019/09/02 | 4,410 | 4,435 | 4,395 | 4,415 | -20 | -0.5% | 66,300 |
| 2019/08/30 | 4,520 | 4,545 | 4,430 | 4,435 | -35 | -0.8% | 190,100 |
| 2019/08/29 | 4,475 | 4,510 | 4,450 | 4,470 | +50 | +1.1% | 129,300 |
| 2019/08/28 | 4,410 | 4,445 | 4,375 | 4,420 | +30 | +0.7% | 112,900 |
| 2019/08/27 | 4,400 | 4,435 | 4,380 | 4,390 | -10 | -0.2% | 157,900 |
| 2019/08/26 | 4,320 | 4,410 | 4,320 | 4,400 | -35 | -0.8% | 157,200 |
| 2019/08/23 | 4,450 | 4,490 | 4,405 | 4,435 | -35 | -0.8% | 131,800 |
| 2019/08/22 | 4,545 | 4,545 | 4,450 | 4,470 | -5 | -0.1% | 172,800 |
| 2019/08/21 | 4,485 | 4,545 | 4,465 | 4,475 | -65 | -1.4% | 149,200 |
| 2019/08/20 | 4,580 | 4,585 | 4,480 | 4,540 | +75 | +1.7% | 240,700 |
| 2019/08/19 | 4,470 | 4,525 | 4,425 | 4,465 | +30 | +0.7% | 184,700 |
| 2019/08/16 | 4,375 | 4,455 | 4,350 | 4,435 | +25 | +0.6% | 232,200 |
| 2019/08/15 | 4,290 | 4,490 | 4,290 | 4,410 | +25 | +0.6% | 330,600 |
| 2019/08/14 | 4,270 | 4,385 | 4,265 | 4,385 | +155 | +3.7% | 304,100 |
| 2019/08/13 | 4,240 | 4,255 | 4,170 | 4,230 | -110 | -2.5% | 232,500 |
| 2019/08/09 | 4,425 | 4,435 | 4,335 | 4,340 | -15 | -0.3% | 348,700 |
| 2019/08/08 | 4,360 | 4,440 | 4,215 | 4,355 | +345 | +8.6% | 859,400 |
| 2019/08/07 | 3,960 | 4,045 | 3,960 | 4,010 | -15 | -0.4% | 183,200 |
| 2019/08/06 | 3,880 | 4,030 | 3,875 | 4,025 | +5 | +0.1% | 254,000 |
| 2019/08/05 | 4,080 | 4,080 | 3,985 | 4,020 | -80 | -2% | 215,400 |
| 2019/08/02 | 4,090 | 4,125 | 4,080 | 4,100 | -90 | -2.1% | 208,900 |
| 2019/08/01 | 4,100 | 4,190 | 4,095 | 4,190 | +20 | +0.5% | 181,400 |
| 2019/07/31 | 4,200 | 4,215 | 4,170 | 4,170 | -55 | -1.3% | 224,200 |
| 2019/07/30 | 4,205 | 4,230 | 4,185 | 4,225 | +10 | +0.2% | 119,400 |
| 2019/07/29 | 4,195 | 4,250 | 4,195 | 4,215 | ±0 | ±0% | 108,200 |
| 2019/07/26 | 4,195 | 4,225 | 4,180 | 4,215 | +25 | +0.6% | 115,500 |
| 2019/07/25 | 4,200 | 4,220 | 4,175 | 4,190 | +5 | +0.1% | 97,300 |
| 2019/07/24 | 4,200 | 4,215 | 4,175 | 4,185 | +25 | +0.6% | 113,100 |
| 2019/07/23 | 4,125 | 4,175 | 4,100 | 4,160 | +75 | +1.8% | 118,900 |
| 2019/07/22 | 4,100 | 4,130 | 4,070 | 4,085 | -45 | -1.1% | 170,300 |
| 2019/07/19 | 4,075 | 4,135 | 4,040 | 4,130 | +80 | +2% | 141,600 |
| 2019/07/18 | 4,130 | 4,130 | 4,040 | 4,050 | -110 | -2.6% | 202,700 |
| 2019/07/17 | 4,155 | 4,180 | 4,125 | 4,160 | +40 | +1% | 185,100 |
| 2019/07/16 | 4,135 | 4,160 | 4,105 | 4,120 | -10 | -0.2% | 77,000 |
| 2019/07/12 | 4,165 | 4,175 | 4,105 | 4,130 | -15 | -0.4% | 113,500 |
| 2019/07/11 | 4,105 | 4,145 | 4,080 | 4,145 | +30 | +0.7% | 158,800 |
| 2019/07/10 | 4,140 | 4,155 | 4,110 | 4,115 | -30 | -0.7% | 183,900 |
| 2019/07/09 | 4,140 | 4,190 | 4,110 | 4,145 | -5 | -0.1% | 193,400 |
| 2019/07/08 | 4,250 | 4,250 | 4,135 | 4,150 | -115 | -2.7% | 199,400 |
1451～
1500
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
