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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 457 | 468 | 456 | 462 | +7 | +1.5% | 4,595,000 |
| 2017/02/10 | 459 | 459 | 451 | 455 | ±0 | ±0% | 4,858,000 |
| 2017/02/09 | 451 | 458 | 450 | 455 | +2 | +0.4% | 3,359,000 |
| 2017/02/08 | 457 | 460 | 449 | 453 | -3 | -0.7% | 3,306,000 |
| 2017/02/07 | 453 | 459 | 453 | 456 | ±0 | ±0% | 1,920,000 |
| 2017/02/06 | 460 | 462 | 453 | 456 | +1 | +0.2% | 2,689,000 |
| 2017/02/03 | 454 | 457 | 450 | 455 | +5 | +1.1% | 3,690,000 |
| 2017/02/02 | 455 | 457 | 449 | 450 | -6 | -1.3% | 5,169,000 |
| 2017/02/01 | 456 | 460 | 454 | 456 | +1 | +0.2% | 3,249,000 |
| 2017/01/31 | 458 | 459 | 454 | 455 | -7 | -1.5% | 3,223,000 |
| 2017/01/30 | 468 | 468 | 459 | 462 | -3 | -0.6% | 2,338,000 |
| 2017/01/27 | 462 | 468 | 457 | 465 | +3 | +0.6% | 4,406,000 |
| 2017/01/26 | 461 | 463 | 456 | 462 | +5 | +1.1% | 4,922,000 |
| 2017/01/25 | 460 | 462 | 454 | 457 | +1 | +0.2% | 4,358,000 |
| 2017/01/24 | 456 | 462 | 453 | 456 | ±0 | ±0% | 4,478,000 |
| 2017/01/23 | 458 | 461 | 455 | 456 | -7 | -1.5% | 4,467,000 |
| 2017/01/20 | 461 | 464 | 458 | 463 | ±0 | ±0% | 1,895,000 |
| 2017/01/19 | 461 | 466 | 459 | 463 | +3 | +0.7% | 3,323,000 |
| 2017/01/18 | 455 | 460 | 453 | 460 | +5 | +1.1% | 4,326,000 |
| 2017/01/17 | 464 | 464 | 454 | 455 | -5 | -1.1% | 4,608,000 |
| 2017/01/16 | 461 | 464 | 459 | 460 | +1 | +0.2% | 4,399,000 |
| 2017/01/13 | 455 | 460 | 452 | 459 | +1 | +0.2% | 5,133,000 |
| 2017/01/12 | 458 | 463 | 453 | 458 | ±0 | ±0% | 5,033,000 |
| 2017/01/11 | 457 | 459 | 453 | 458 | +5 | +1.1% | 3,037,000 |
| 2017/01/10 | 448 | 456 | 445 | 453 | +1 | +0.2% | 3,818,000 |
| 2017/01/06 | 441 | 452 | 439 | 452 | +3 | +0.7% | 5,897,000 |
| 2017/01/05 | 455 | 455 | 446 | 449 | -1 | -0.2% | 5,706,000 |
| 2017/01/04 | 445 | 451 | 443 | 450 | +9 | +2% | 4,171,000 |
| 2016/12/30 | 440 | 445 | 438 | 441 | -2 | -0.5% | 3,442,000 |
| 2016/12/29 | 445 | 446 | 442 | 443 | -1 | -0.2% | 2,970,000 |
| 2016/12/28 | 446 | 446 | 442 | 444 | ±0 | ±0% | 2,252,000 |
| 2016/12/27 | 450 | 453 | 443 | 444 | -2 | -0.4% | 4,389,000 |
| 2016/12/26 | 441 | 448 | 437 | 446 | +3 | +0.7% | 5,252,000 |
| 2016/12/22 | 433 | 445 | 429 | 443 | +11 | +2.5% | 6,966,000 |
| 2016/12/21 | 434 | 438 | 431 | 432 | -2 | -0.5% | 4,337,000 |
| 2016/12/20 | 424 | 436 | 424 | 434 | +11 | +2.6% | 6,242,000 |
| 2016/12/19 | 424 | 425 | 421 | 423 | +1 | +0.2% | 2,525,000 |
| 2016/12/16 | 424 | 426 | 420 | 422 | +2 | +0.5% | 2,875,000 |
| 2016/12/15 | 424 | 428 | 417 | 420 | -5 | -1.2% | 3,216,000 |
| 2016/12/14 | 420 | 426 | 416 | 425 | +2 | +0.5% | 4,969,000 |
| 2016/12/13 | 420 | 424 | 417 | 423 | -8 | -1.9% | 4,946,000 |
| 2016/12/12 | 435 | 435 | 425 | 431 | -1 | -0.2% | 4,349,000 |
| 2016/12/09 | 442 | 442 | 430 | 432 | -6 | -1.4% | 6,344,000 |
| 2016/12/08 | 431 | 439 | 425 | 438 | +14 | +3.3% | 9,436,000 |
| 2016/12/07 | 405 | 425 | 402 | 424 | +22 | +5.5% | 7,946,000 |
| 2016/12/06 | 405 | 406 | 397 | 402 | ±0 | ±0% | 4,681,000 |
| 2016/12/05 | 400 | 403 | 396 | 402 | -1 | -0.2% | 4,445,000 |
| 2016/12/02 | 403 | 408 | 400 | 403 | -1 | -0.2% | 3,315,000 |
| 2016/12/01 | 409 | 420 | 404 | 404 | ±0 | ±0% | 5,594,000 |
| 2016/11/30 | 396 | 406 | 395 | 404 | +10 | +2.5% | 4,567,000 |
2001～
2050
件表示中 / 3684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 | 397,300円 | +0.6% | -2.1% | 3.02% | 16.80倍 | 0.70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 | 712,000円 | +2.3% | +4.3% | 1.90% | 13.03倍 | 1.50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 |
| フジミインコ | 177,700円 | +18.8% | +24.5% | 4.13% | 15.78倍 | 1.79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 |
| 日東紡 | 343,500円 | +16.9% | +74.3% | 2.53% | 10.87倍 | 1.01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 |
| ニチハ | 286,700円 | +4.0% | -38.4% | 3.98% | 21.68倍 | 0.76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
