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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 484 | 485 | 478 | 481 | -2 | -0.4% | 999,000 |
| 2018/04/10 | 476 | 487 | 476 | 483 | +5 | +1% | 2,265,000 |
| 2018/04/09 | 476 | 484 | 475 | 478 | ±0 | ±0% | 2,145,000 |
| 2018/04/06 | 486 | 486 | 477 | 478 | -7 | -1.4% | 2,438,000 |
| 2018/04/05 | 479 | 491 | 476 | 485 | +12 | +2.5% | 2,362,000 |
| 2018/04/04 | 469 | 476 | 466 | 473 | +3 | +0.6% | 1,792,000 |
| 2018/04/03 | 459 | 472 | 457 | 470 | +9 | +2% | 2,593,000 |
| 2018/04/02 | 467 | 469 | 461 | 461 | -11 | -2.3% | 1,238,000 |
| 2018/03/30 | 471 | 475 | 468 | 472 | +6 | +1.3% | 1,906,000 |
| 2018/03/29 | 463 | 470 | 460 | 466 | +8 | +1.7% | 2,256,000 |
| 2018/03/28 | 455 | 459 | 451 | 458 | -5 | -1.1% | 3,058,000 |
| 2018/03/27 | 456 | 464 | 456 | 463 | +11 | +2.4% | 2,450,000 |
| 2018/03/26 | 448 | 452 | 446 | 452 | +1 | +0.2% | 2,430,000 |
| 2018/03/23 | 454 | 461 | 450 | 451 | -10 | -2.2% | 4,568,000 |
| 2018/03/22 | 472 | 473 | 459 | 461 | -12 | -2.5% | 3,775,000 |
| 2018/03/20 | 466 | 474 | 458 | 473 | +8 | +1.7% | 3,423,000 |
| 2018/03/19 | 461 | 466 | 457 | 465 | ±0 | ±0% | 2,986,000 |
| 2018/03/16 | 470 | 470 | 464 | 465 | -4 | -0.9% | 3,135,000 |
| 2018/03/15 | 474 | 476 | 467 | 469 | -9 | -1.9% | 2,677,000 |
| 2018/03/14 | 480 | 481 | 474 | 478 | ±0 | ±0% | 2,008,000 |
| 2018/03/13 | 473 | 479 | 472 | 478 | +4 | +0.8% | 2,753,000 |
| 2018/03/12 | 470 | 478 | 462 | 474 | -5 | -1% | 4,916,000 |
| 2018/03/09 | 481 | 490 | 476 | 479 | -1 | -0.2% | 3,836,000 |
| 2018/03/08 | 479 | 480 | 475 | 480 | -1 | -0.2% | 2,886,000 |
| 2018/03/07 | 474 | 485 | 473 | 481 | +4 | +0.8% | 3,382,000 |
| 2018/03/06 | 485 | 486 | 474 | 477 | -4 | -0.8% | 3,087,000 |
| 2018/03/05 | 472 | 483 | 468 | 481 | +5 | +1.1% | 4,460,000 |
| 2018/03/02 | 475 | 478 | 467 | 476 | -13 | -2.7% | 5,485,000 |
| 2018/03/01 | 491 | 492 | 483 | 489 | -6 | -1.2% | 4,064,000 |
| 2018/02/28 | 492 | 498 | 492 | 495 | ±0 | ±0% | 3,250,000 |
| 2018/02/27 | 494 | 498 | 490 | 495 | ±0 | ±0% | 3,137,000 |
| 2018/02/26 | 505 | 506 | 493 | 495 | ±0 | ±0% | 3,151,000 |
| 2018/02/23 | 493 | 498 | 492 | 495 | +5 | +1% | 2,008,000 |
| 2018/02/22 | 489 | 491 | 482 | 490 | +3 | +0.6% | 2,540,000 |
| 2018/02/21 | 482 | 488 | 482 | 487 | +6 | +1.2% | 2,317,000 |
| 2018/02/20 | 474 | 484 | 474 | 481 | ±0 | ±0% | 2,143,000 |
| 2018/02/19 | 477 | 482 | 473 | 481 | +6 | +1.3% | 1,949,000 |
| 2018/02/16 | 468 | 477 | 465 | 475 | +6 | +1.3% | 3,116,000 |
| 2018/02/15 | 472 | 473 | 466 | 469 | +7 | +1.5% | 3,344,000 |
| 2018/02/14 | 463 | 467 | 460 | 462 | -4 | -0.9% | 4,218,000 |
| 2018/02/13 | 453 | 471 | 452 | 466 | -19 | -3.9% | 5,756,000 |
| 2018/02/09 | 497 | 503 | 480 | 485 | -27 | -5.3% | 5,334,000 |
| 2018/02/08 | 500 | 513 | 500 | 512 | +12 | +2.4% | 2,444,000 |
| 2018/02/07 | 512 | 514 | 499 | 500 | +6 | +1.2% | 2,936,000 |
| 2018/02/06 | 499 | 503 | 484 | 494 | -22 | -4.3% | 4,056,000 |
| 2018/02/05 | 514 | 520 | 512 | 516 | -7 | -1.3% | 2,314,000 |
| 2018/02/02 | 520 | 525 | 517 | 523 | +2 | +0.4% | 2,069,000 |
| 2018/02/01 | 515 | 522 | 508 | 521 | +7 | +1.4% | 2,205,000 |
| 2018/01/31 | 522 | 526 | 513 | 514 | -2 | -0.4% | 2,401,000 |
| 2018/01/30 | 519 | 521 | 514 | 516 | -6 | -1.1% | 1,995,000 |
1801～
1850
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
