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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/08 | 494 | 503 | 492 | 496 | -1 | -0.2% | 2,100,000 |
| 2018/05/07 | 502 | 505 | 493 | 497 | -11 | -2.2% | 1,670,000 |
| 2018/05/02 | 504 | 510 | 502 | 508 | +5 | +1% | 1,392,000 |
| 2018/05/01 | 500 | 504 | 494 | 503 | +2 | +0.4% | 1,454,000 |
| 2018/04/27 | 490 | 502 | 489 | 501 | +13 | +2.7% | 3,007,000 |
| 2018/04/26 | 489 | 491 | 484 | 488 | +2 | +0.4% | 1,038,000 |
| 2018/04/25 | 483 | 491 | 482 | 486 | ±0 | ±0% | 1,308,000 |
| 2018/04/24 | 486 | 489 | 484 | 486 | +3 | +0.6% | 1,301,000 |
| 2018/04/23 | 487 | 488 | 482 | 483 | -3 | -0.6% | 1,435,000 |
| 2018/04/20 | 486 | 489 | 483 | 486 | -2 | -0.4% | 1,761,000 |
| 2018/04/19 | 482 | 494 | 482 | 488 | +6 | +1.2% | 2,471,000 |
| 2018/04/18 | 478 | 486 | 475 | 482 | +4 | +0.8% | 2,433,000 |
| 2018/04/17 | 467 | 480 | 467 | 478 | +4 | +0.8% | 1,897,000 |
| 2018/04/16 | 473 | 475 | 470 | 474 | +1 | +0.2% | 1,723,000 |
| 2018/04/13 | 465 | 475 | 463 | 473 | +10 | +2.2% | 1,856,000 |
| 2018/04/12 | 476 | 476 | 460 | 463 | -18 | -3.7% | 2,752,000 |
1751～
1800
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
