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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 488 | 492 | 483 | 488 | -1 | -0.2% | 1,603,000 |
| 2017/08/29 | 482 | 489 | 480 | 489 | -1 | -0.2% | 3,298,000 |
| 2017/08/28 | 483 | 492 | 482 | 490 | +3 | +0.6% | 2,302,000 |
| 2017/08/25 | 484 | 490 | 482 | 487 | +7 | +1.5% | 3,017,000 |
| 2017/08/24 | 486 | 490 | 479 | 480 | -7 | -1.4% | 2,010,000 |
| 2017/08/23 | 488 | 489 | 483 | 487 | +2 | +0.4% | 2,188,000 |
| 2017/08/22 | 485 | 490 | 485 | 485 | -2 | -0.4% | 1,931,000 |
| 2017/08/21 | 485 | 490 | 485 | 487 | +1 | +0.2% | 2,340,000 |
| 2017/08/18 | 480 | 489 | 478 | 486 | +4 | +0.8% | 4,087,000 |
| 2017/08/17 | 490 | 494 | 482 | 482 | -8 | -1.6% | 3,624,000 |
| 2017/08/16 | 497 | 497 | 490 | 490 | -3 | -0.6% | 2,173,000 |
| 2017/08/15 | 491 | 496 | 490 | 493 | +4 | +0.8% | 1,642,000 |
| 2017/08/14 | 491 | 494 | 488 | 489 | -9 | -1.8% | 3,380,000 |
| 2017/08/10 | 504 | 504 | 497 | 498 | -5 | -1% | 2,016,000 |
| 2017/08/09 | 504 | 507 | 483 | 503 | -34 | -6.3% | 6,520,000 |
| 2017/08/08 | 541 | 545 | 531 | 537 | +2 | +0.4% | 2,788,000 |
| 2017/08/07 | 534 | 536 | 531 | 535 | -1 | -0.2% | 1,199,000 |
| 2017/08/04 | 528 | 537 | 523 | 536 | +7 | +1.3% | 2,562,000 |
| 2017/08/03 | 528 | 532 | 526 | 529 | +5 | +1% | 1,744,000 |
| 2017/08/02 | 528 | 528 | 521 | 524 | -4 | -0.8% | 1,462,000 |
| 2017/08/01 | 519 | 529 | 517 | 528 | +11 | +2.1% | 2,684,000 |
| 2017/07/31 | 522 | 525 | 516 | 517 | -7 | -1.3% | 2,524,000 |
| 2017/07/28 | 520 | 525 | 519 | 524 | +1 | +0.2% | 1,548,000 |
| 2017/07/27 | 521 | 529 | 520 | 523 | -6 | -1.1% | 1,902,000 |
| 2017/07/26 | 535 | 535 | 526 | 529 | -3 | -0.6% | 1,742,000 |
| 2017/07/25 | 535 | 537 | 525 | 532 | -4 | -0.7% | 1,935,000 |
| 2017/07/24 | 541 | 543 | 533 | 536 | -4 | -0.7% | 1,043,000 |
| 2017/07/21 | 537 | 543 | 537 | 540 | ±0 | ±0% | 1,102,000 |
| 2017/07/20 | 538 | 542 | 536 | 540 | +1 | +0.2% | 1,838,000 |
| 2017/07/19 | 539 | 543 | 537 | 539 | ±0 | ±0% | 1,210,000 |
| 2017/07/18 | 541 | 544 | 536 | 539 | -10 | -1.8% | 1,617,000 |
| 2017/07/14 | 542 | 550 | 537 | 549 | +9 | +1.7% | 1,965,000 |
| 2017/07/13 | 542 | 544 | 538 | 540 | -2 | -0.4% | 1,703,000 |
| 2017/07/12 | 542 | 546 | 538 | 542 | -4 | -0.7% | 1,305,000 |
| 2017/07/11 | 544 | 547 | 541 | 546 | +2 | +0.4% | 1,307,000 |
| 2017/07/10 | 540 | 544 | 538 | 544 | +7 | +1.3% | 1,541,000 |
| 2017/07/07 | 539 | 542 | 536 | 537 | -5 | -0.9% | 1,752,000 |
| 2017/07/06 | 538 | 548 | 538 | 542 | +1 | +0.2% | 1,743,000 |
| 2017/07/05 | 534 | 544 | 534 | 541 | +3 | +0.6% | 1,769,000 |
| 2017/07/04 | 544 | 550 | 534 | 538 | +1 | +0.2% | 3,394,000 |
| 2017/07/03 | 534 | 546 | 532 | 537 | +4 | +0.8% | 2,153,000 |
| 2017/06/30 | 542 | 542 | 530 | 533 | -10 | -1.8% | 3,783,000 |
| 2017/06/29 | 540 | 544 | 536 | 543 | ±0 | ±0% | 2,972,000 |
| 2017/06/28 | 548 | 548 | 539 | 543 | -3 | -0.5% | 2,923,000 |
| 2017/06/27 | 555 | 556 | 544 | 546 | -11 | -2% | 3,224,000 |
| 2017/06/26 | 546 | 559 | 546 | 557 | +12 | +2.2% | 3,677,000 |
| 2017/06/23 | 538 | 548 | 538 | 545 | +17 | +3.2% | 3,972,000 |
| 2017/06/22 | 527 | 533 | 524 | 528 | +3 | +0.6% | 3,205,000 |
| 2017/06/21 | 507 | 533 | 506 | 525 | +20 | +4% | 6,113,000 |
| 2017/06/20 | 495 | 508 | 494 | 505 | +14 | +2.9% | 2,893,000 |
1951～
2000
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 | 213,400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 | 294,400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
