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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,802 | 3,865 | 3,802 | 3,829 | +23 | +0.6% | 200,600 |
| 2024/04/11 | 3,810 | 3,836 | 3,770 | 3,806 | -20 | -0.5% | 154,100 |
| 2024/04/10 | 3,838 | 3,863 | 3,815 | 3,826 | +13 | +0.3% | 170,000 |
| 2024/04/09 | 3,776 | 3,819 | 3,760 | 3,813 | +53 | +1.4% | 168,700 |
| 2024/04/08 | 3,764 | 3,784 | 3,732 | 3,760 | +20 | +0.5% | 133,800 |
| 2024/04/05 | 3,729 | 3,773 | 3,710 | 3,740 | -32 | -0.8% | 168,000 |
| 2024/04/04 | 3,815 | 3,837 | 3,760 | 3,772 | -44 | -1.2% | 289,200 |
| 2024/04/03 | 3,758 | 3,848 | 3,748 | 3,816 | +58 | +1.5% | 361,100 |
| 2024/04/02 | 3,781 | 3,781 | 3,722 | 3,758 | -54 | -1.4% | 280,300 |
| 2024/04/01 | 3,890 | 3,890 | 3,785 | 3,812 | -40 | -1% | 274,900 |
| 2024/03/29 | 3,741 | 3,862 | 3,739 | 3,852 | +69 | +1.8% | 2,393,300 |
| 2024/03/28 | 3,890 | 3,894 | 3,765 | 3,783 | -137 | -3.5% | 284,700 |
| 2024/03/27 | 3,906 | 3,928 | 3,866 | 3,920 | +25 | +0.6% | 340,800 |
| 2024/03/26 | 3,906 | 3,918 | 3,876 | 3,895 | -15 | -0.4% | 307,800 |
| 2024/03/25 | 3,944 | 3,964 | 3,908 | 3,910 | -34 | -0.9% | 229,700 |
| 2024/03/22 | 3,874 | 3,965 | 3,857 | 3,944 | +108 | +2.8% | 315,200 |
| 2024/03/21 | 3,898 | 3,908 | 3,815 | 3,836 | -7 | -0.2% | 376,900 |
| 2024/03/19 | 3,853 | 3,858 | 3,806 | 3,843 | -39 | -1% | 319,300 |
| 2024/03/18 | 3,898 | 3,914 | 3,864 | 3,882 | +11 | +0.3% | 302,600 |
| 2024/03/15 | 3,862 | 3,892 | 3,837 | 3,871 | +3 | +0.1% | 218,500 |
| 2024/03/14 | 3,828 | 3,870 | 3,781 | 3,868 | +54 | +1.4% | 286,400 |
| 2024/03/13 | 3,869 | 3,889 | 3,759 | 3,814 | -81 | -2.1% | 310,100 |
| 2024/03/12 | 3,821 | 3,908 | 3,771 | 3,895 | +58 | +1.5% | 339,200 |
| 2024/03/11 | 3,888 | 3,928 | 3,794 | 3,837 | +77 | +2% | 673,100 |
| 2024/03/08 | 3,668 | 3,788 | 3,663 | 3,760 | +94 | +2.6% | 418,800 |
| 2024/03/07 | 3,681 | 3,695 | 3,605 | 3,666 | -17 | -0.5% | 396,000 |
| 2024/03/06 | 3,636 | 3,706 | 3,624 | 3,683 | +28 | +0.8% | 459,800 |
| 2024/03/05 | 3,601 | 3,694 | 3,565 | 3,655 | +80 | +2.2% | 744,100 |
| 2024/03/04 | 3,584 | 3,611 | 3,548 | 3,575 | -50 | -1.4% | 383,200 |
| 2024/03/01 | 3,543 | 3,637 | 3,541 | 3,625 | +65 | +1.8% | 479,300 |
| 2024/02/29 | 3,554 | 3,582 | 3,528 | 3,560 | -5 | -0.1% | 297,800 |
| 2024/02/28 | 3,601 | 3,603 | 3,545 | 3,565 | -15 | -0.4% | 267,400 |
| 2024/02/27 | 3,578 | 3,619 | 3,568 | 3,580 | +5 | +0.1% | 293,600 |
| 2024/02/26 | 3,590 | 3,604 | 3,560 | 3,575 | -24 | -0.7% | 261,200 |
| 2024/02/22 | 3,624 | 3,646 | 3,558 | 3,599 | -25 | -0.7% | 255,300 |
| 2024/02/21 | 3,607 | 3,632 | 3,590 | 3,624 | +25 | +0.7% | 240,900 |
| 2024/02/20 | 3,668 | 3,668 | 3,589 | 3,599 | -66 | -1.8% | 196,900 |
| 2024/02/19 | 3,610 | 3,667 | 3,607 | 3,665 | +58 | +1.6% | 196,800 |
| 2024/02/16 | 3,534 | 3,629 | 3,534 | 3,607 | +80 | +2.3% | 313,900 |
| 2024/02/15 | 3,567 | 3,587 | 3,501 | 3,527 | -17 | -0.5% | 348,300 |
| 2024/02/14 | 3,570 | 3,581 | 3,498 | 3,544 | -76 | -2.1% | 499,600 |
| 2024/02/13 | 3,767 | 3,789 | 3,601 | 3,620 | -125 | -3.3% | 592,200 |
| 2024/02/09 | 3,692 | 3,770 | 3,675 | 3,745 | +34 | +0.9% | 375,700 |
| 2024/02/08 | 3,710 | 3,737 | 3,676 | 3,711 | -34 | -0.9% | 283,800 |
| 2024/02/07 | 3,709 | 3,750 | 3,703 | 3,745 | +41 | +1.1% | 224,600 |
| 2024/02/06 | 3,718 | 3,762 | 3,697 | 3,704 | -2 | -0.1% | 308,200 |
| 2024/02/05 | 3,700 | 3,744 | 3,692 | 3,706 | +3 | +0.1% | 230,800 |
| 2024/02/02 | 3,700 | 3,716 | 3,666 | 3,703 | -1 | ±0% | 187,300 |
| 2024/02/01 | 3,716 | 3,751 | 3,695 | 3,704 | -23 | -0.6% | 201,300 |
| 2024/01/31 | 3,655 | 3,732 | 3,642 | 3,727 | +57 | +1.6% | 211,000 |
151～
200
件表示中 / 3585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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 589,000円 | +1.1% | -6.8% | 1.78% | 12.66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 | 385,500円 | +2.2% | -1.0% | 3.37% | 9.22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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96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 |
| 東洋炭素 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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
