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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 512 | 514 | 494 | 495 | -16 | -3.1% | 4,312,000 |
| 2015/11/17 | 516 | 519 | 511 | 511 | +5 | +1% | 2,691,000 |
| 2015/11/16 | 504 | 513 | 503 | 506 | -6 | -1.2% | 1,269,000 |
| 2015/11/13 | 503 | 515 | 500 | 512 | +1 | +0.2% | 2,143,000 |
| 2015/11/12 | 514 | 519 | 510 | 511 | -3 | -0.6% | 2,744,000 |
| 2015/11/11 | 508 | 516 | 507 | 514 | ±0 | ±0% | 3,224,000 |
| 2015/11/10 | 506 | 518 | 506 | 514 | +5 | +1% | 3,286,000 |
| 2015/11/09 | 509 | 512 | 505 | 509 | -4 | -0.8% | 4,368,000 |
| 2015/11/06 | 485 | 517 | 483 | 513 | +41 | +8.7% | 9,773,000 |
| 2015/11/05 | 458 | 472 | 456 | 472 | +14 | +3.1% | 2,532,000 |
| 2015/11/04 | 474 | 474 | 458 | 458 | -8 | -1.7% | 3,685,000 |
| 2015/11/02 | 466 | 472 | 463 | 466 | -2 | -0.4% | 2,722,000 |
| 2015/10/30 | 467 | 470 | 462 | 468 | +5 | +1.1% | 2,931,000 |
| 2015/10/29 | 467 | 467 | 458 | 463 | -4 | -0.9% | 3,756,000 |
| 2015/10/28 | 473 | 474 | 462 | 467 | +2 | +0.4% | 2,942,000 |
| 2015/10/27 | 475 | 475 | 464 | 465 | -3 | -0.6% | 2,702,000 |
| 2015/10/26 | 480 | 480 | 467 | 468 | -9 | -1.9% | 3,399,000 |
| 2015/10/23 | 481 | 481 | 469 | 477 | +2 | +0.4% | 3,199,000 |
| 2015/10/22 | 485 | 487 | 472 | 475 | -9 | -1.9% | 2,563,000 |
| 2015/10/21 | 464 | 489 | 463 | 484 | +19 | +4.1% | 4,813,000 |
| 2015/10/20 | 469 | 470 | 463 | 465 | -3 | -0.6% | 2,013,000 |
| 2015/10/19 | 472 | 472 | 463 | 468 | -5 | -1.1% | 2,929,000 |
| 2015/10/16 | 466 | 477 | 465 | 473 | +6 | +1.3% | 5,254,000 |
| 2015/10/15 | 452 | 471 | 451 | 467 | +15 | +3.3% | 7,028,000 |
| 2015/10/14 | 444 | 454 | 443 | 452 | +7 | +1.6% | 4,379,000 |
| 2015/10/13 | 443 | 448 | 438 | 445 | +1 | +0.2% | 4,145,000 |
| 2015/10/09 | 435 | 444 | 429 | 444 | +7 | +1.6% | 4,913,000 |
| 2015/10/08 | 441 | 441 | 434 | 437 | -1 | -0.2% | 2,110,000 |
| 2015/10/07 | 442 | 446 | 436 | 438 | -2 | -0.5% | 3,540,000 |
| 2015/10/06 | 438 | 444 | 436 | 440 | +2 | +0.5% | 2,464,000 |
| 2015/10/05 | 447 | 448 | 433 | 438 | -6 | -1.4% | 3,053,000 |
| 2015/10/02 | 427 | 446 | 423 | 444 | +21 | +5% | 6,128,000 |
| 2015/10/01 | 432 | 432 | 419 | 423 | -1 | -0.2% | 3,289,000 |
| 2015/09/30 | 431 | 434 | 419 | 424 | -2 | -0.5% | 4,743,000 |
| 2015/09/29 | 440 | 440 | 424 | 426 | -19 | -4.3% | 3,549,000 |
| 2015/09/28 | 448 | 450 | 442 | 445 | -3 | -0.7% | 2,665,000 |
| 2015/09/25 | 451 | 456 | 443 | 448 | -2 | -0.4% | 3,612,000 |
| 2015/09/24 | 447 | 458 | 445 | 450 | -3 | -0.7% | 2,932,000 |
| 2015/09/18 | 458 | 458 | 445 | 453 | -5 | -1.1% | 4,468,000 |
| 2015/09/17 | 465 | 466 | 454 | 458 | -1 | -0.2% | 3,213,000 |
| 2015/09/16 | 479 | 480 | 459 | 459 | -17 | -3.6% | 3,589,000 |
| 2015/09/15 | 481 | 485 | 472 | 476 | -3 | -0.6% | 2,150,000 |
| 2015/09/14 | 482 | 487 | 474 | 479 | -4 | -0.8% | 2,147,000 |
| 2015/09/11 | 477 | 490 | 475 | 483 | +10 | +2.1% | 5,868,000 |
| 2015/09/10 | 462 | 473 | 457 | 473 | +13 | +2.8% | 3,332,000 |
| 2015/09/09 | 460 | 463 | 451 | 460 | +12 | +2.7% | 4,391,000 |
| 2015/09/08 | 459 | 463 | 447 | 448 | -3 | -0.7% | 2,818,000 |
| 2015/09/07 | 453 | 455 | 447 | 451 | -6 | -1.3% | 2,827,000 |
| 2015/09/04 | 470 | 471 | 454 | 457 | -15 | -3.2% | 3,660,000 |
| 2015/09/03 | 471 | 479 | 469 | 472 | +8 | +1.7% | 4,199,000 |
2301～
2350
件表示中 / 3683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 | 378,000円 | +0.6% | -2.1% | 3.17% | 15.98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 | 176,600円 | +18.8% | +24.5% | 4.15% | 15.69倍 | 1.78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 | 354,000円 | +16.9% | +74.3% | 2.46% | 11.21倍 | 1.04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 | 293,700円 | +4.0% | -38.4% | 3.88% | 22.21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 |
| ノリタケ | 356,000円 | +2.2% | -1.0% | 3.65% | 8.42倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
