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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 456 | 458 | 450 | 455 | -3 | -0.7% | 1,917,000 |
| 2016/07/04 | 448 | 459 | 448 | 458 | +5 | +1.1% | 3,977,000 |
| 2016/07/01 | 444 | 455 | 438 | 453 | +14 | +3.2% | 3,392,000 |
| 2016/06/30 | 440 | 444 | 437 | 439 | ±0 | ±0% | 3,204,000 |
| 2016/06/29 | 440 | 446 | 437 | 439 | +2 | +0.5% | 2,555,000 |
| 2016/06/28 | 417 | 440 | 416 | 437 | +12 | +2.8% | 5,422,000 |
| 2016/06/27 | 408 | 425 | 408 | 425 | +23 | +5.7% | 3,324,000 |
| 2016/06/24 | 427 | 431 | 399 | 402 | -23 | -5.4% | 3,615,000 |
| 2016/06/23 | 422 | 428 | 417 | 425 | +2 | +0.5% | 1,621,000 |
| 2016/06/22 | 426 | 427 | 418 | 423 | -4 | -0.9% | 3,782,000 |
| 2016/06/21 | 421 | 428 | 417 | 427 | ±0 | ±0% | 3,370,000 |
| 2016/06/20 | 425 | 429 | 423 | 427 | +9 | +2.2% | 3,950,000 |
| 2016/06/17 | 422 | 428 | 417 | 418 | +1 | +0.2% | 4,518,000 |
| 2016/06/16 | 429 | 433 | 416 | 417 | -10 | -2.3% | 3,290,000 |
| 2016/06/15 | 423 | 430 | 421 | 427 | -1 | -0.2% | 4,023,000 |
| 2016/06/14 | 423 | 429 | 421 | 428 | +1 | +0.2% | 3,552,000 |
| 2016/06/13 | 432 | 433 | 426 | 427 | -12 | -2.7% | 3,376,000 |
| 2016/06/10 | 441 | 441 | 433 | 439 | +4 | +0.9% | 4,673,000 |
| 2016/06/09 | 431 | 436 | 431 | 435 | -1 | -0.2% | 2,524,000 |
| 2016/06/08 | 436 | 438 | 434 | 436 | +2 | +0.5% | 2,275,000 |
| 2016/06/07 | 438 | 440 | 432 | 434 | +2 | +0.5% | 1,974,000 |
| 2016/06/06 | 428 | 434 | 428 | 432 | -7 | -1.6% | 2,254,000 |
| 2016/06/03 | 435 | 441 | 433 | 439 | +7 | +1.6% | 2,674,000 |
| 2016/06/02 | 441 | 442 | 428 | 432 | -13 | -2.9% | 3,011,000 |
| 2016/06/01 | 449 | 452 | 443 | 445 | -6 | -1.3% | 2,847,000 |
| 2016/05/31 | 457 | 457 | 449 | 451 | -6 | -1.3% | 2,437,000 |
| 2016/05/30 | 446 | 459 | 445 | 457 | +18 | +4.1% | 5,135,000 |
| 2016/05/27 | 441 | 442 | 437 | 439 | +1 | +0.2% | 1,839,000 |
| 2016/05/26 | 430 | 441 | 423 | 438 | +4 | +0.9% | 3,746,000 |
| 2016/05/25 | 438 | 442 | 432 | 434 | +2 | +0.5% | 2,686,000 |
| 2016/05/24 | 427 | 435 | 425 | 432 | +5 | +1.2% | 3,862,000 |
| 2016/05/23 | 431 | 434 | 425 | 427 | -4 | -0.9% | 3,405,000 |
| 2016/05/20 | 426 | 433 | 426 | 431 | +2 | +0.5% | 3,382,000 |
| 2016/05/19 | 432 | 433 | 427 | 429 | -4 | -0.9% | 3,651,000 |
| 2016/05/18 | 435 | 438 | 430 | 433 | -3 | -0.7% | 4,424,000 |
| 2016/05/17 | 440 | 443 | 434 | 436 | -4 | -0.9% | 3,309,000 |
| 2016/05/16 | 439 | 450 | 438 | 440 | +1 | +0.2% | 3,703,000 |
| 2016/05/13 | 444 | 448 | 437 | 439 | -8 | -1.8% | 7,045,000 |
| 2016/05/12 | 460 | 475 | 445 | 447 | -16 | -3.5% | 6,500,000 |
| 2016/05/11 | 467 | 469 | 462 | 463 | -1 | -0.2% | 1,502,000 |
| 2016/05/10 | 457 | 465 | 456 | 464 | +10 | +2.2% | 2,131,000 |
| 2016/05/09 | 454 | 460 | 452 | 454 | -1 | -0.2% | 2,590,000 |
| 2016/05/06 | 457 | 465 | 453 | 455 | -5 | -1.1% | 2,692,000 |
| 2016/05/02 | 457 | 468 | 455 | 460 | -10 | -2.1% | 2,665,000 |
| 2016/04/28 | 490 | 490 | 470 | 470 | -20 | -4.1% | 3,156,000 |
| 2016/04/27 | 485 | 494 | 484 | 490 | +9 | +1.9% | 1,667,000 |
| 2016/04/26 | 489 | 490 | 478 | 481 | -8 | -1.6% | 2,255,000 |
| 2016/04/25 | 494 | 496 | 487 | 489 | -3 | -0.6% | 2,221,000 |
| 2016/04/22 | 490 | 492 | 484 | 492 | -1 | -0.2% | 3,791,000 |
| 2016/04/21 | 498 | 498 | 491 | 493 | +2 | +0.4% | 2,522,000 |
2051～
2100
件表示中 / 3586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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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
