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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 477 | 482 | 475 | 479 | -2 | -0.4% | 1,866,000 |
| 2017/04/26 | 477 | 481 | 474 | 481 | +4 | +0.8% | 2,520,000 |
| 2017/04/25 | 470 | 478 | 468 | 477 | +6 | +1.3% | 2,515,000 |
| 2017/04/24 | 472 | 474 | 469 | 471 | +4 | +0.9% | 1,965,000 |
| 2017/04/21 | 466 | 476 | 460 | 467 | +17 | +3.8% | 5,800,000 |
| 2017/04/20 | 447 | 451 | 445 | 450 | +3 | +0.7% | 2,376,000 |
| 2017/04/19 | 447 | 449 | 442 | 447 | -1 | -0.2% | 2,377,000 |
| 2017/04/18 | 450 | 453 | 445 | 448 | +2 | +0.4% | 1,833,000 |
| 2017/04/17 | 442 | 447 | 442 | 446 | -1 | -0.2% | 1,925,000 |
| 2017/04/14 | 460 | 460 | 446 | 447 | -6 | -1.3% | 2,270,000 |
| 2017/04/13 | 450 | 454 | 447 | 453 | -1 | -0.2% | 2,081,000 |
| 2017/04/12 | 456 | 457 | 450 | 454 | -3 | -0.7% | 2,563,000 |
| 2017/04/11 | 457 | 461 | 453 | 457 | -2 | -0.4% | 2,042,000 |
| 2017/04/10 | 458 | 460 | 455 | 459 | +7 | +1.5% | 1,902,000 |
| 2017/04/07 | 451 | 456 | 450 | 452 | +2 | +0.4% | 2,885,000 |
| 2017/04/06 | 456 | 458 | 449 | 450 | -8 | -1.7% | 2,348,000 |
| 2017/04/05 | 462 | 465 | 455 | 458 | -8 | -1.7% | 4,396,000 |
| 2017/04/04 | 466 | 469 | 463 | 466 | -1 | -0.2% | 2,683,000 |
| 2017/04/03 | 465 | 472 | 463 | 467 | +4 | +0.9% | 3,553,000 |
| 2017/03/31 | 477 | 478 | 463 | 463 | -15 | -3.1% | 4,836,000 |
| 2017/03/30 | 481 | 482 | 474 | 478 | -3 | -0.6% | 2,733,000 |
| 2017/03/29 | 483 | 484 | 475 | 481 | -6 | -1.2% | 3,349,000 |
| 2017/03/28 | 489 | 492 | 485 | 487 | +1 | +0.2% | 2,547,000 |
| 2017/03/27 | 485 | 490 | 482 | 486 | -3 | -0.6% | 2,385,000 |
| 2017/03/24 | 485 | 494 | 483 | 489 | +8 | +1.7% | 3,238,000 |
| 2017/03/23 | 479 | 483 | 477 | 481 | +1 | +0.2% | 2,740,000 |
| 2017/03/22 | 470 | 483 | 470 | 480 | +4 | +0.8% | 3,787,000 |
| 2017/03/21 | 475 | 481 | 475 | 476 | -3 | -0.6% | 2,190,000 |
| 2017/03/17 | 480 | 481 | 478 | 479 | -2 | -0.4% | 2,152,000 |
| 2017/03/16 | 473 | 482 | 471 | 481 | +1 | +0.2% | 1,912,000 |
| 2017/03/15 | 480 | 481 | 478 | 480 | -1 | -0.2% | 993,000 |
| 2017/03/14 | 483 | 484 | 478 | 481 | +1 | +0.2% | 1,306,000 |
| 2017/03/13 | 480 | 482 | 477 | 480 | ±0 | ±0% | 2,428,000 |
| 2017/03/10 | 478 | 482 | 477 | 480 | +2 | +0.4% | 2,545,000 |
| 2017/03/09 | 480 | 481 | 474 | 478 | +2 | +0.4% | 1,875,000 |
| 2017/03/08 | 475 | 478 | 472 | 476 | +1 | +0.2% | 2,924,000 |
| 2017/03/07 | 475 | 477 | 474 | 475 | -1 | -0.2% | 2,936,000 |
| 2017/03/06 | 472 | 478 | 471 | 476 | +1 | +0.2% | 3,906,000 |
| 2017/03/03 | 479 | 480 | 472 | 475 | -10 | -2.1% | 6,106,000 |
| 2017/03/02 | 474 | 487 | 473 | 485 | +15 | +3.2% | 6,761,000 |
| 2017/03/01 | 466 | 470 | 464 | 470 | +3 | +0.6% | 3,650,000 |
| 2017/02/28 | 464 | 474 | 464 | 467 | +8 | +1.7% | 5,328,000 |
| 2017/02/27 | 452 | 459 | 451 | 459 | +8 | +1.8% | 4,123,000 |
| 2017/02/24 | 461 | 461 | 448 | 451 | -13 | -2.8% | 4,417,000 |
| 2017/02/23 | 465 | 467 | 459 | 464 | ±0 | ±0% | 3,986,000 |
| 2017/02/22 | 467 | 467 | 461 | 464 | -2 | -0.4% | 3,411,000 |
| 2017/02/21 | 464 | 469 | 464 | 466 | +5 | +1.1% | 2,446,000 |
| 2017/02/20 | 461 | 463 | 456 | 461 | +1 | +0.2% | 3,275,000 |
| 2017/02/17 | 461 | 463 | 458 | 460 | -3 | -0.6% | 2,712,000 |
| 2017/02/16 | 460 | 467 | 458 | 463 | +6 | +1.3% | 4,087,000 |
1851～
1900
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
