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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 506 | 517 | 506 | 509 | +22 | +4.5% | 7,451,000 |
| 2017/11/10 | 494 | 495 | 485 | 487 | -2 | -0.4% | 4,017,000 |
| 2017/11/09 | 489 | 493 | 484 | 489 | -4 | -0.8% | 4,711,000 |
| 2017/11/08 | 491 | 495 | 481 | 493 | -2 | -0.4% | 5,421,000 |
| 2017/11/07 | 497 | 507 | 484 | 495 | -10 | -2% | 9,386,000 |
| 2017/11/06 | 504 | 508 | 499 | 505 | -9 | -1.8% | 4,426,000 |
| 2017/11/02 | 519 | 519 | 509 | 514 | -5 | -1% | 3,300,000 |
| 2017/11/01 | 515 | 519 | 511 | 519 | +1 | +0.2% | 2,238,000 |
| 2017/10/31 | 514 | 519 | 512 | 518 | +2 | +0.4% | 1,764,000 |
| 2017/10/30 | 520 | 521 | 513 | 516 | -6 | -1.1% | 2,509,000 |
| 2017/10/27 | 525 | 528 | 519 | 522 | +1 | +0.2% | 1,756,000 |
| 2017/10/26 | 515 | 523 | 515 | 521 | +5 | +1% | 2,013,000 |
| 2017/10/25 | 519 | 522 | 514 | 516 | -2 | -0.4% | 2,032,000 |
| 2017/10/24 | 514 | 522 | 514 | 518 | +5 | +1% | 2,456,000 |
| 2017/10/23 | 511 | 514 | 509 | 513 | +8 | +1.6% | 2,028,000 |
| 2017/10/20 | 507 | 511 | 503 | 505 | -2 | -0.4% | 2,436,000 |
| 2017/10/19 | 505 | 510 | 505 | 507 | +2 | +0.4% | 2,067,000 |
| 2017/10/18 | 505 | 506 | 502 | 505 | +4 | +0.8% | 2,283,000 |
| 2017/10/17 | 505 | 505 | 499 | 501 | -1 | -0.2% | 2,370,000 |
| 2017/10/16 | 504 | 505 | 499 | 502 | ±0 | ±0% | 1,703,000 |
| 2017/10/13 | 500 | 505 | 499 | 502 | +3 | +0.6% | 3,636,000 |
| 2017/10/12 | 506 | 507 | 499 | 499 | -7 | -1.4% | 1,919,000 |
| 2017/10/11 | 507 | 512 | 505 | 506 | +1 | +0.2% | 2,710,000 |
| 2017/10/10 | 498 | 507 | 496 | 505 | +8 | +1.6% | 2,728,000 |
| 2017/10/06 | 497 | 500 | 495 | 497 | +1 | +0.2% | 2,310,000 |
| 2017/10/05 | 496 | 500 | 493 | 496 | +2 | +0.4% | 2,104,000 |
| 2017/10/04 | 500 | 501 | 493 | 494 | -5 | -1% | 2,084,000 |
| 2017/10/03 | 496 | 500 | 494 | 499 | +2 | +0.4% | 2,069,000 |
| 2017/10/02 | 500 | 502 | 495 | 497 | -1 | -0.2% | 1,926,000 |
| 2017/09/29 | 490 | 501 | 489 | 498 | +8 | +1.6% | 3,136,000 |
| 2017/09/28 | 488 | 492 | 482 | 490 | -8 | -1.6% | 4,429,000 |
| 2017/09/27 | 504 | 507 | 497 | 498 | -9 | -1.8% | 2,104,000 |
| 2017/09/26 | 506 | 510 | 504 | 507 | -6 | -1.2% | 2,381,000 |
| 2017/09/25 | 518 | 519 | 511 | 513 | -1 | -0.2% | 2,029,000 |
| 2017/09/22 | 515 | 515 | 508 | 514 | +5 | +1% | 2,473,000 |
| 2017/09/21 | 510 | 511 | 505 | 509 | +5 | +1% | 2,343,000 |
| 2017/09/20 | 500 | 509 | 500 | 504 | +4 | +0.8% | 2,141,000 |
| 2017/09/19 | 497 | 502 | 493 | 500 | +7 | +1.4% | 1,771,000 |
| 2017/09/15 | 495 | 498 | 490 | 493 | -3 | -0.6% | 2,258,000 |
| 2017/09/14 | 495 | 499 | 494 | 496 | -1 | -0.2% | 1,746,000 |
| 2017/09/13 | 495 | 498 | 493 | 497 | +2 | +0.4% | 999,000 |
| 2017/09/12 | 498 | 499 | 494 | 495 | +1 | +0.2% | 1,325,000 |
| 2017/09/11 | 487 | 495 | 483 | 494 | +11 | +2.3% | 2,625,000 |
| 2017/09/08 | 495 | 497 | 481 | 483 | -9 | -1.8% | 4,029,000 |
| 2017/09/07 | 490 | 494 | 488 | 492 | +2 | +0.4% | 1,963,000 |
| 2017/09/06 | 483 | 491 | 482 | 490 | +3 | +0.6% | 1,897,000 |
| 2017/09/05 | 481 | 490 | 479 | 487 | +5 | +1% | 3,201,000 |
| 2017/09/04 | 485 | 486 | 479 | 482 | -7 | -1.4% | 3,399,000 |
| 2017/09/01 | 493 | 494 | 484 | 489 | -4 | -0.8% | 3,158,000 |
| 2017/08/31 | 492 | 498 | 491 | 493 | +5 | +1% | 1,839,000 |
1901～
1950
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 | 393,400円 | +7.1% | +87.9% | 3.05% | 9.01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 | 213,300円 | +4.5% | -1.2% | 3.44% | 17.88倍 | 2.08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 | 448,500円 | -0.1% | -10.9% | 3.12% | 11.73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 | 294,100円 | -0.7% | +42.0% | 3.88% | 13.67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
