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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 544 | 547 | 541 | 546 | +2 | +0.4% | 1,307,000 |
| 2017/07/10 | 540 | 544 | 538 | 544 | +7 | +1.3% | 1,541,000 |
| 2017/07/07 | 539 | 542 | 536 | 537 | -5 | -0.9% | 1,752,000 |
| 2017/07/06 | 538 | 548 | 538 | 542 | +1 | +0.2% | 1,743,000 |
| 2017/07/05 | 534 | 544 | 534 | 541 | +3 | +0.6% | 1,769,000 |
| 2017/07/04 | 544 | 550 | 534 | 538 | +1 | +0.2% | 3,394,000 |
| 2017/07/03 | 534 | 546 | 532 | 537 | +4 | +0.8% | 2,153,000 |
| 2017/06/30 | 542 | 542 | 530 | 533 | -10 | -1.8% | 3,783,000 |
| 2017/06/29 | 540 | 544 | 536 | 543 | ±0 | ±0% | 2,972,000 |
| 2017/06/28 | 548 | 548 | 539 | 543 | -3 | -0.5% | 2,923,000 |
| 2017/06/27 | 555 | 556 | 544 | 546 | -11 | -2% | 3,224,000 |
| 2017/06/26 | 546 | 559 | 546 | 557 | +12 | +2.2% | 3,677,000 |
| 2017/06/23 | 538 | 548 | 538 | 545 | +17 | +3.2% | 3,972,000 |
| 2017/06/22 | 527 | 533 | 524 | 528 | +3 | +0.6% | 3,205,000 |
| 2017/06/21 | 507 | 533 | 506 | 525 | +20 | +4% | 6,113,000 |
| 2017/06/20 | 495 | 508 | 494 | 505 | +14 | +2.9% | 2,893,000 |
| 2017/06/19 | 488 | 491 | 485 | 491 | -2 | -0.4% | 1,669,000 |
| 2017/06/16 | 497 | 499 | 491 | 493 | +5 | +1% | 2,890,000 |
| 2017/06/15 | 488 | 494 | 487 | 488 | -2 | -0.4% | 1,672,000 |
| 2017/06/14 | 488 | 491 | 487 | 490 | +3 | +0.6% | 1,518,000 |
| 2017/06/13 | 488 | 491 | 486 | 487 | -3 | -0.6% | 1,305,000 |
| 2017/06/12 | 488 | 492 | 488 | 490 | +2 | +0.4% | 989,000 |
| 2017/06/09 | 491 | 491 | 484 | 488 | ±0 | ±0% | 2,180,000 |
| 2017/06/08 | 488 | 494 | 487 | 488 | ±0 | ±0% | 1,724,000 |
| 2017/06/07 | 488 | 489 | 485 | 488 | +2 | +0.4% | 1,778,000 |
| 2017/06/06 | 488 | 489 | 484 | 486 | -2 | -0.4% | 1,591,000 |
| 2017/06/05 | 481 | 489 | 480 | 488 | ±0 | ±0% | 2,204,000 |
| 2017/06/02 | 488 | 490 | 485 | 488 | -1 | -0.2% | 2,916,000 |
| 2017/06/01 | 488 | 494 | 487 | 489 | +5 | +1% | 2,471,000 |
| 2017/05/31 | 491 | 492 | 482 | 484 | -9 | -1.8% | 2,302,000 |
| 2017/05/30 | 496 | 496 | 490 | 493 | -1 | -0.2% | 1,099,000 |
| 2017/05/29 | 497 | 499 | 493 | 494 | -1 | -0.2% | 1,067,000 |
| 2017/05/26 | 504 | 504 | 495 | 495 | -9 | -1.8% | 1,969,000 |
| 2017/05/25 | 503 | 506 | 501 | 504 | +2 | +0.4% | 1,366,000 |
| 2017/05/24 | 502 | 505 | 499 | 502 | +4 | +0.8% | 1,477,000 |
| 2017/05/23 | 496 | 501 | 496 | 498 | -1 | -0.2% | 1,454,000 |
| 2017/05/22 | 493 | 504 | 491 | 499 | +6 | +1.2% | 2,603,000 |
| 2017/05/19 | 493 | 494 | 488 | 493 | -1 | -0.2% | 2,092,000 |
| 2017/05/18 | 490 | 497 | 488 | 494 | -3 | -0.6% | 2,763,000 |
| 2017/05/17 | 491 | 501 | 490 | 497 | +7 | +1.4% | 3,487,000 |
| 2017/05/16 | 488 | 492 | 487 | 490 | +3 | +0.6% | 2,077,000 |
| 2017/05/15 | 481 | 489 | 480 | 487 | +1 | +0.2% | 1,688,000 |
| 2017/05/12 | 484 | 496 | 479 | 486 | +15 | +3.2% | 6,863,000 |
| 2017/05/11 | 508 | 508 | 468 | 471 | -38 | -7.5% | 7,141,000 |
| 2017/05/10 | 509 | 511 | 500 | 509 | ±0 | ±0% | 3,371,000 |
| 2017/05/09 | 504 | 509 | 501 | 509 | +4 | +0.8% | 3,393,000 |
| 2017/05/08 | 496 | 505 | 495 | 505 | +12 | +2.4% | 2,858,000 |
| 2017/05/02 | 492 | 495 | 490 | 493 | +2 | +0.4% | 2,105,000 |
| 2017/05/01 | 486 | 491 | 485 | 491 | +7 | +1.4% | 1,551,000 |
| 2017/04/28 | 480 | 485 | 478 | 484 | +5 | +1% | 2,666,000 |
1801～
1850
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
