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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 462 | 465 | 455 | 458 | -8 | -1.7% | 4,396,000 |
| 2017/04/04 | 466 | 469 | 463 | 466 | -1 | -0.2% | 2,683,000 |
| 2017/04/03 | 465 | 472 | 463 | 467 | +4 | +0.9% | 3,553,000 |
| 2017/03/31 | 477 | 478 | 463 | 463 | -15 | -3.1% | 4,836,000 |
| 2017/03/30 | 481 | 482 | 474 | 478 | -3 | -0.6% | 2,733,000 |
| 2017/03/29 | 483 | 484 | 475 | 481 | -6 | -1.2% | 3,349,000 |
| 2017/03/28 | 489 | 492 | 485 | 487 | +1 | +0.2% | 2,547,000 |
| 2017/03/27 | 485 | 490 | 482 | 486 | -3 | -0.6% | 2,385,000 |
| 2017/03/24 | 485 | 494 | 483 | 489 | +8 | +1.7% | 3,238,000 |
| 2017/03/23 | 479 | 483 | 477 | 481 | +1 | +0.2% | 2,740,000 |
| 2017/03/22 | 470 | 483 | 470 | 480 | +4 | +0.8% | 3,787,000 |
| 2017/03/21 | 475 | 481 | 475 | 476 | -3 | -0.6% | 2,190,000 |
| 2017/03/17 | 480 | 481 | 478 | 479 | -2 | -0.4% | 2,152,000 |
| 2017/03/16 | 473 | 482 | 471 | 481 | +1 | +0.2% | 1,912,000 |
| 2017/03/15 | 480 | 481 | 478 | 480 | -1 | -0.2% | 993,000 |
| 2017/03/14 | 483 | 484 | 478 | 481 | +1 | +0.2% | 1,306,000 |
| 2017/03/13 | 480 | 482 | 477 | 480 | ±0 | ±0% | 2,428,000 |
| 2017/03/10 | 478 | 482 | 477 | 480 | +2 | +0.4% | 2,545,000 |
| 2017/03/09 | 480 | 481 | 474 | 478 | +2 | +0.4% | 1,875,000 |
| 2017/03/08 | 475 | 478 | 472 | 476 | +1 | +0.2% | 2,924,000 |
| 2017/03/07 | 475 | 477 | 474 | 475 | -1 | -0.2% | 2,936,000 |
| 2017/03/06 | 472 | 478 | 471 | 476 | +1 | +0.2% | 3,906,000 |
| 2017/03/03 | 479 | 480 | 472 | 475 | -10 | -2.1% | 6,106,000 |
| 2017/03/02 | 474 | 487 | 473 | 485 | +15 | +3.2% | 6,761,000 |
| 2017/03/01 | 466 | 470 | 464 | 470 | +3 | +0.6% | 3,650,000 |
| 2017/02/28 | 464 | 474 | 464 | 467 | +8 | +1.7% | 5,328,000 |
| 2017/02/27 | 452 | 459 | 451 | 459 | +8 | +1.8% | 4,123,000 |
| 2017/02/24 | 461 | 461 | 448 | 451 | -13 | -2.8% | 4,417,000 |
| 2017/02/23 | 465 | 467 | 459 | 464 | ±0 | ±0% | 3,986,000 |
| 2017/02/22 | 467 | 467 | 461 | 464 | -2 | -0.4% | 3,411,000 |
| 2017/02/21 | 464 | 469 | 464 | 466 | +5 | +1.1% | 2,446,000 |
| 2017/02/20 | 461 | 463 | 456 | 461 | +1 | +0.2% | 3,275,000 |
| 2017/02/17 | 461 | 463 | 458 | 460 | -3 | -0.6% | 2,712,000 |
| 2017/02/16 | 460 | 467 | 458 | 463 | +6 | +1.3% | 4,087,000 |
| 2017/02/15 | 457 | 457 | 454 | 457 | +3 | +0.7% | 3,412,000 |
| 2017/02/14 | 461 | 464 | 454 | 454 | -8 | -1.7% | 2,890,000 |
| 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 |
2051～
2100
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 | 391,200円 | +7.1% | +87.9% | 3.07% | 8.96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 | 211,900円 | +4.5% | -1.2% | 3.46% | 17.76倍 | 2.07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 | 293,800円 | -0.7% | +42.0% | 3.88% | 13.66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
