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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/09/28 | 4,870 | 4,925 | 4,685 | 4,710 | -130 | -2.7% | 375,000 |
| 2018/09/27 | 4,970 | 5,030 | 4,825 | 4,840 | -115 | -2.3% | 232,900 |
| 2018/09/26 | 4,930 | 4,990 | 4,875 | 4,955 | +4,452 | +885.1% | 380,200 |
| 2018/09/25 | 493 | 503 | 492 | 503 | +13 | +2.7% | 2,022,000 |
| 2018/09/21 | 483 | 491 | 483 | 490 | +7 | +1.4% | 2,135,000 |
| 2018/09/20 | 487 | 490 | 481 | 483 | -4 | -0.8% | 1,518,000 |
| 2018/09/19 | 488 | 491 | 485 | 487 | +3 | +0.6% | 1,216,000 |
| 2018/09/18 | 470 | 485 | 469 | 484 | +18 | +3.9% | 2,603,000 |
| 2018/09/14 | 462 | 470 | 460 | 466 | +6 | +1.3% | 2,193,000 |
| 2018/09/13 | 460 | 467 | 459 | 460 | +4 | +0.9% | 1,350,000 |
| 2018/09/12 | 455 | 459 | 449 | 456 | -2 | -0.4% | 1,410,000 |
| 2018/09/11 | 445 | 460 | 445 | 458 | ±0 | ±0% | 2,399,000 |
| 2018/09/10 | 458 | 464 | 457 | 458 | -3 | -0.7% | 1,236,000 |
| 2018/09/07 | 470 | 470 | 460 | 461 | -12 | -2.5% | 2,023,000 |
| 2018/09/06 | 463 | 475 | 463 | 473 | +7 | +1.5% | 1,707,000 |
| 2018/09/05 | 464 | 469 | 461 | 466 | +1 | +0.2% | 1,874,000 |
1651～
1700
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
