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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 462 | 475 | 460 | 466 | +8 | +1.7% | 9,658,000 |
| 2016/01/14 | 450 | 459 | 442 | 458 | +1 | +0.2% | 6,937,000 |
| 2016/01/13 | 455 | 459 | 441 | 457 | +5 | +1.1% | 7,695,000 |
| 2016/01/12 | 460 | 465 | 451 | 452 | -7 | -1.5% | 5,751,000 |
| 2016/01/08 | 448 | 466 | 448 | 459 | +7 | +1.5% | 5,528,000 |
| 2016/01/07 | 455 | 460 | 448 | 452 | -5 | -1.1% | 3,479,000 |
| 2016/01/06 | 460 | 466 | 454 | 457 | +1 | +0.2% | 4,494,000 |
| 2016/01/05 | 441 | 461 | 440 | 456 | +19 | +4.3% | 6,030,000 |
| 2016/01/04 | 438 | 447 | 437 | 437 | -8 | -1.8% | 2,692,000 |
| 2015/12/30 | 448 | 450 | 443 | 445 | -2 | -0.4% | 1,496,000 |
| 2015/12/29 | 444 | 448 | 441 | 447 | +4 | +0.9% | 2,553,000 |
| 2015/12/28 | 444 | 445 | 439 | 443 | +2 | +0.5% | 4,406,000 |
| 2015/12/25 | 459 | 459 | 439 | 441 | -23 | -5% | 4,146,000 |
| 2015/12/24 | 468 | 476 | 463 | 464 | +4 | +0.9% | 5,059,000 |
| 2015/12/22 | 460 | 462 | 459 | 460 | +3 | +0.7% | 2,420,000 |
| 2015/12/21 | 454 | 458 | 448 | 457 | ±0 | ±0% | 2,696,000 |
| 2015/12/18 | 458 | 467 | 452 | 457 | ±0 | ±0% | 7,870,000 |
| 2015/12/17 | 452 | 458 | 447 | 457 | +13 | +2.9% | 3,588,000 |
| 2015/12/16 | 440 | 447 | 437 | 444 | +3 | +0.7% | 3,041,000 |
| 2015/12/15 | 447 | 450 | 438 | 441 | ±0 | ±0% | 5,062,000 |
| 2015/12/14 | 436 | 442 | 431 | 441 | +3 | +0.7% | 4,848,000 |
| 2015/12/11 | 441 | 444 | 435 | 438 | +4 | +0.9% | 5,401,000 |
| 2015/12/10 | 434 | 441 | 433 | 434 | -4 | -0.9% | 2,302,000 |
| 2015/12/09 | 442 | 446 | 435 | 438 | -4 | -0.9% | 5,059,000 |
| 2015/12/08 | 446 | 452 | 440 | 442 | -12 | -2.6% | 4,826,000 |
| 2015/12/07 | 456 | 456 | 451 | 454 | +5 | +1.1% | 4,007,000 |
| 2015/12/04 | 449 | 455 | 447 | 449 | ±0 | ±0% | 5,136,000 |
| 2015/12/03 | 454 | 454 | 444 | 449 | -5 | -1.1% | 4,766,000 |
| 2015/12/02 | 461 | 463 | 451 | 454 | -11 | -2.4% | 6,440,000 |
| 2015/12/01 | 474 | 474 | 461 | 465 | -9 | -1.9% | 6,794,000 |
| 2015/11/30 | 480 | 480 | 472 | 474 | -3 | -0.6% | 3,159,000 |
| 2015/11/27 | 488 | 492 | 472 | 477 | -19 | -3.8% | 6,645,000 |
| 2015/11/26 | 498 | 502 | 494 | 496 | -2 | -0.4% | 2,819,000 |
| 2015/11/25 | 501 | 503 | 495 | 498 | -6 | -1.2% | 1,810,000 |
| 2015/11/24 | 512 | 514 | 502 | 504 | -2 | -0.4% | 2,743,000 |
| 2015/11/20 | 502 | 506 | 493 | 506 | +8 | +1.6% | 2,360,000 |
| 2015/11/19 | 497 | 500 | 493 | 498 | +3 | +0.6% | 3,094,000 |
| 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 |
2351～
2400
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 | 393,700円 | +7.1% | +87.9% | 3.05% | 9.02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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 448,000円 | -0.1% | -10.9% | 3.13% | 11.72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 | 294,500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
