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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 552 | 553 | 541 | 541 | -9 | -1.6% | 2,423,000 |
| 2018/07/17 | 546 | 554 | 545 | 550 | +4 | +0.7% | 2,224,000 |
| 2018/07/13 | 546 | 550 | 543 | 546 | +6 | +1.1% | 3,165,000 |
| 2018/07/12 | 542 | 546 | 535 | 540 | -2 | -0.4% | 3,084,000 |
| 2018/07/11 | 536 | 547 | 534 | 542 | +11 | +2.1% | 5,279,000 |
| 2018/07/10 | 518 | 533 | 517 | 531 | +17 | +3.3% | 3,902,000 |
| 2018/07/09 | 516 | 520 | 513 | 514 | +3 | +0.6% | 2,891,000 |
| 2018/07/06 | 513 | 515 | 509 | 511 | -2 | -0.4% | 3,516,000 |
| 2018/07/05 | 516 | 519 | 510 | 513 | -3 | -0.6% | 3,201,000 |
| 2018/07/04 | 516 | 521 | 512 | 516 | -1 | -0.2% | 2,596,000 |
| 2018/07/03 | 515 | 520 | 515 | 517 | +2 | +0.4% | 2,800,000 |
| 2018/07/02 | 519 | 525 | 514 | 515 | -4 | -0.8% | 2,813,000 |
| 2018/06/29 | 523 | 527 | 518 | 519 | -4 | -0.8% | 2,800,000 |
| 2018/06/28 | 533 | 534 | 514 | 523 | +6 | +1.2% | 4,170,000 |
| 2018/06/27 | 508 | 520 | 507 | 517 | +6 | +1.2% | 1,766,000 |
| 2018/06/26 | 508 | 512 | 504 | 511 | +2 | +0.4% | 1,971,000 |
| 2018/06/25 | 512 | 518 | 505 | 509 | -2 | -0.4% | 2,024,000 |
| 2018/06/22 | 513 | 517 | 508 | 511 | -2 | -0.4% | 3,261,000 |
| 2018/06/21 | 507 | 519 | 507 | 513 | +7 | +1.4% | 4,111,000 |
| 2018/06/20 | 523 | 523 | 502 | 506 | -19 | -3.6% | 6,193,000 |
| 2018/06/19 | 546 | 546 | 524 | 525 | -22 | -4% | 3,006,000 |
| 2018/06/18 | 536 | 550 | 535 | 547 | +17 | +3.2% | 4,869,000 |
| 2018/06/15 | 530 | 533 | 527 | 530 | +2 | +0.4% | 2,172,000 |
| 2018/06/14 | 534 | 534 | 525 | 528 | -9 | -1.7% | 2,337,000 |
| 2018/06/13 | 543 | 544 | 536 | 537 | -6 | -1.1% | 2,454,000 |
| 2018/06/12 | 536 | 545 | 533 | 543 | +10 | +1.9% | 3,104,000 |
| 2018/06/11 | 527 | 537 | 523 | 533 | +7 | +1.3% | 2,673,000 |
| 2018/06/08 | 520 | 528 | 516 | 526 | +3 | +0.6% | 3,417,000 |
| 2018/06/07 | 508 | 526 | 507 | 523 | +17 | +3.4% | 3,491,000 |
| 2018/06/06 | 502 | 511 | 501 | 506 | +3 | +0.6% | 1,743,000 |
| 2018/06/05 | 512 | 513 | 501 | 503 | -7 | -1.4% | 1,852,000 |
| 2018/06/04 | 512 | 519 | 509 | 510 | +2 | +0.4% | 1,953,000 |
| 2018/06/01 | 512 | 519 | 508 | 508 | -3 | -0.6% | 3,190,000 |
| 2018/05/31 | 516 | 526 | 509 | 511 | +29 | +6% | 10,319,000 |
| 2018/05/30 | 485 | 489 | 480 | 482 | -8 | -1.6% | 1,462,000 |
| 2018/05/29 | 493 | 496 | 488 | 490 | -5 | -1% | 1,087,000 |
| 2018/05/28 | 489 | 497 | 488 | 495 | +1 | +0.2% | 1,587,000 |
| 2018/05/25 | 492 | 499 | 490 | 494 | +6 | +1.2% | 1,553,000 |
| 2018/05/24 | 497 | 498 | 486 | 488 | -8 | -1.6% | 1,282,000 |
| 2018/05/23 | 494 | 502 | 492 | 496 | -5 | -1% | 2,082,000 |
| 2018/05/22 | 501 | 504 | 498 | 501 | -3 | -0.6% | 1,040,000 |
| 2018/05/21 | 505 | 510 | 504 | 504 | -2 | -0.4% | 981,000 |
| 2018/05/18 | 511 | 514 | 504 | 506 | -1 | -0.2% | 1,109,000 |
| 2018/05/17 | 498 | 509 | 498 | 507 | +10 | +2% | 1,259,000 |
| 2018/05/16 | 493 | 500 | 492 | 497 | +5 | +1% | 937,000 |
| 2018/05/15 | 504 | 504 | 490 | 492 | -7 | -1.4% | 2,030,000 |
| 2018/05/14 | 503 | 508 | 496 | 499 | ±0 | ±0% | 1,588,000 |
| 2018/05/11 | 509 | 514 | 498 | 499 | -5 | -1% | 3,216,000 |
| 2018/05/10 | 492 | 509 | 477 | 504 | +14 | +2.9% | 5,336,000 |
| 2018/05/09 | 496 | 502 | 490 | 490 | -6 | -1.2% | 1,715,000 |
1551～
1600
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
