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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,930 | 3,969 | 3,916 | 3,930 | +2 | +0.1% | 186,400 |
| 2024/08/20 | 3,925 | 3,940 | 3,865 | 3,928 | +27 | +0.7% | 209,900 |
| 2024/08/19 | 3,828 | 3,925 | 3,822 | 3,901 | +68 | +1.8% | 197,200 |
| 2024/08/16 | 3,810 | 3,836 | 3,782 | 3,833 | +53 | +1.4% | 175,500 |
| 2024/08/15 | 3,728 | 3,805 | 3,721 | 3,780 | +52 | +1.4% | 251,000 |
| 2024/08/14 | 3,634 | 3,759 | 3,595 | 3,728 | +121 | +3.4% | 343,200 |
| 2024/08/13 | 3,598 | 3,619 | 3,526 | 3,607 | +139 | +4% | 265,100 |
| 2024/08/09 | 3,532 | 3,550 | 3,403 | 3,468 | -23 | -0.7% | 294,700 |
| 2024/08/08 | 3,450 | 3,577 | 3,409 | 3,491 | -9 | -0.3% | 374,100 |
| 2024/08/07 | 3,573 | 3,672 | 3,460 | 3,500 | -341 | -8.9% | 520,600 |
| 2024/08/06 | 3,786 | 3,928 | 3,717 | 3,841 | +381 | +11% | 248,600 |
| 2024/08/05 | 3,835 | 3,835 | 3,449 | 3,460 | -515 | -13% | 463,900 |
| 2024/08/02 | 4,053 | 4,060 | 3,954 | 3,975 | -167 | -4% | 297,800 |
| 2024/08/01 | 4,185 | 4,200 | 4,093 | 4,142 | -86 | -2% | 219,600 |
| 2024/07/31 | 4,151 | 4,240 | 4,135 | 4,228 | +77 | +1.9% | 179,800 |
| 2024/07/30 | 4,206 | 4,209 | 4,129 | 4,151 | -55 | -1.3% | 263,100 |
| 2024/07/29 | 4,169 | 4,222 | 4,155 | 4,206 | +89 | +2.2% | 161,700 |
| 2024/07/26 | 4,129 | 4,138 | 4,079 | 4,117 | +10 | +0.2% | 129,900 |
| 2024/07/25 | 4,151 | 4,157 | 4,066 | 4,107 | -62 | -1.5% | 185,200 |
| 2024/07/24 | 4,224 | 4,261 | 4,157 | 4,169 | -62 | -1.5% | 178,600 |
| 2024/07/23 | 4,191 | 4,258 | 4,191 | 4,231 | +53 | +1.3% | 88,700 |
| 2024/07/22 | 4,228 | 4,250 | 4,159 | 4,178 | -75 | -1.8% | 120,400 |
| 2024/07/19 | 4,241 | 4,311 | 4,226 | 4,253 | +44 | +1% | 254,500 |
| 2024/07/18 | 4,196 | 4,251 | 4,186 | 4,209 | +28 | +0.7% | 164,600 |
| 2024/07/17 | 4,156 | 4,189 | 4,143 | 4,181 | +28 | +0.7% | 139,400 |
| 2024/07/16 | 4,150 | 4,196 | 4,109 | 4,153 | +39 | +0.9% | 181,500 |
| 2024/07/12 | 4,229 | 4,256 | 4,111 | 4,114 | -102 | -2.4% | 219,300 |
| 2024/07/11 | 4,133 | 4,228 | 4,118 | 4,216 | +217 | +5.4% | 326,900 |
| 2024/07/10 | 3,975 | 4,032 | 3,975 | 3,999 | -32 | -0.8% | 262,700 |
| 2024/07/09 | 4,034 | 4,088 | 4,029 | 4,031 | -3 | -0.1% | 175,600 |
| 2024/07/08 | 4,047 | 4,056 | 4,009 | 4,034 | -13 | -0.3% | 197,300 |
| 2024/07/05 | 4,050 | 4,079 | 4,031 | 4,047 | +15 | +0.4% | 149,900 |
| 2024/07/04 | 4,065 | 4,086 | 4,022 | 4,032 | -49 | -1.2% | 140,500 |
| 2024/07/03 | 4,010 | 4,100 | 4,008 | 4,081 | +72 | +1.8% | 200,400 |
| 2024/07/02 | 3,935 | 4,036 | 3,896 | 4,009 | +66 | +1.7% | 366,200 |
| 2024/07/01 | 3,961 | 3,975 | 3,925 | 3,943 | +8 | +0.2% | 211,600 |
| 2024/06/28 | 3,946 | 3,968 | 3,916 | 3,935 | -8 | -0.2% | 168,100 |
| 2024/06/27 | 3,900 | 3,965 | 3,885 | 3,943 | +48 | +1.2% | 185,100 |
| 2024/06/26 | 3,880 | 3,901 | 3,877 | 3,895 | -12 | -0.3% | 107,200 |
| 2024/06/25 | 3,921 | 3,940 | 3,900 | 3,907 | +16 | +0.4% | 109,100 |
| 2024/06/24 | 3,916 | 3,917 | 3,860 | 3,891 | -18 | -0.5% | 110,900 |
| 2024/06/21 | 3,975 | 3,975 | 3,895 | 3,909 | -46 | -1.2% | 175,600 |
| 2024/06/20 | 3,946 | 4,005 | 3,942 | 3,955 | +9 | +0.2% | 126,700 |
| 2024/06/19 | 4,007 | 4,007 | 3,938 | 3,946 | -61 | -1.5% | 73,000 |
| 2024/06/18 | 3,982 | 4,018 | 3,965 | 4,007 | +19 | +0.5% | 173,900 |
| 2024/06/17 | 4,020 | 4,033 | 3,933 | 3,988 | -14 | -0.3% | 350,700 |
| 2024/06/14 | 3,900 | 4,026 | 3,883 | 4,002 | +163 | +4.2% | 392,100 |
| 2024/06/13 | 3,900 | 3,901 | 3,839 | 3,839 | -44 | -1.1% | 213,400 |
| 2024/06/12 | 3,860 | 3,898 | 3,858 | 3,883 | +33 | +0.9% | 175,400 |
| 2024/06/11 | 3,861 | 3,889 | 3,844 | 3,850 | -5 | -0.1% | 160,400 |
151～
200
件表示中 / 3673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 | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 日東紡 | 368,000円 | +16.9% | +74.3% | 2.36% | 11.65倍 | 1.08倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| フジミインコ | 172,700円 | +18.8% | +24.5% | 4.25% | 15.34倍 | 1.74倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
| ニチハ | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85倍 | 0.77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
