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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 468 | 473 | 459 | 465 | +6 | +1.3% | 3,461,000 |
| 2015/06/22 | 461 | 463 | 454 | 459 | -1 | -0.2% | 2,441,000 |
| 2015/06/19 | 455 | 461 | 452 | 460 | +7 | +1.5% | 3,462,000 |
| 2015/06/18 | 454 | 455 | 449 | 453 | -1 | -0.2% | 1,691,000 |
| 2015/06/17 | 455 | 457 | 450 | 454 | -1 | -0.2% | 2,224,000 |
| 2015/06/16 | 457 | 459 | 448 | 455 | -2 | -0.4% | 2,866,000 |
| 2015/06/15 | 454 | 458 | 450 | 457 | +2 | +0.4% | 1,971,000 |
| 2015/06/12 | 458 | 459 | 450 | 455 | +1 | +0.2% | 3,460,000 |
| 2015/06/11 | 446 | 454 | 445 | 454 | +16 | +3.7% | 3,957,000 |
| 2015/06/10 | 443 | 444 | 431 | 438 | -13 | -2.9% | 8,753,000 |
| 2015/06/09 | 458 | 458 | 449 | 451 | -11 | -2.4% | 3,557,000 |
| 2015/06/08 | 465 | 469 | 457 | 462 | +2 | +0.4% | 3,718,000 |
| 2015/06/05 | 462 | 467 | 455 | 460 | +2 | +0.4% | 6,057,000 |
| 2015/06/04 | 447 | 463 | 447 | 458 | +10 | +2.2% | 3,726,000 |
| 2015/06/03 | 448 | 453 | 447 | 448 | -5 | -1.1% | 2,843,000 |
| 2015/06/02 | 454 | 461 | 451 | 453 | +2 | +0.4% | 2,951,000 |
| 2015/06/01 | 438 | 454 | 438 | 451 | +5 | +1.1% | 3,355,000 |
| 2015/05/29 | 447 | 451 | 446 | 446 | -4 | -0.9% | 4,074,000 |
| 2015/05/28 | 440 | 452 | 439 | 450 | +21 | +4.9% | 7,379,000 |
| 2015/05/27 | 426 | 430 | 424 | 429 | +4 | +0.9% | 2,317,000 |
| 2015/05/26 | 421 | 427 | 420 | 425 | +5 | +1.2% | 2,101,000 |
| 2015/05/25 | 423 | 425 | 419 | 420 | ±0 | ±0% | 2,260,000 |
| 2015/05/22 | 419 | 422 | 418 | 420 | +2 | +0.5% | 2,423,000 |
| 2015/05/21 | 416 | 420 | 413 | 418 | +1 | +0.2% | 2,659,000 |
| 2015/05/20 | 416 | 422 | 416 | 417 | +1 | +0.2% | 4,460,000 |
| 2015/05/19 | 422 | 422 | 416 | 416 | -6 | -1.4% | 4,051,000 |
| 2015/05/18 | 423 | 424 | 417 | 422 | +1 | +0.2% | 4,436,000 |
| 2015/05/15 | 431 | 433 | 421 | 421 | -3 | -0.7% | 6,259,000 |
| 2015/05/14 | 405 | 445 | 399 | 424 | +12 | +2.9% | 9,988,000 |
| 2015/05/13 | 410 | 413 | 403 | 412 | -2 | -0.5% | 2,390,000 |
| 2015/05/12 | 404 | 416 | 404 | 414 | +5 | +1.2% | 2,543,000 |
| 2015/05/11 | 410 | 411 | 406 | 409 | +5 | +1.2% | 1,821,000 |
| 2015/05/08 | 400 | 411 | 398 | 404 | +5 | +1.3% | 3,252,000 |
| 2015/05/07 | 389 | 404 | 389 | 399 | +11 | +2.8% | 5,381,000 |
| 2015/05/01 | 389 | 392 | 386 | 388 | -3 | -0.8% | 1,466,000 |
| 2015/04/30 | 395 | 397 | 388 | 391 | -9 | -2.3% | 2,563,000 |
| 2015/04/28 | 401 | 406 | 398 | 400 | +1 | +0.3% | 2,626,000 |
| 2015/04/27 | 399 | 401 | 396 | 399 | -4 | -1% | 2,457,000 |
| 2015/04/24 | 410 | 412 | 401 | 403 | -7 | -1.7% | 4,123,000 |
| 2015/04/23 | 403 | 414 | 403 | 410 | +4 | +1% | 3,492,000 |
| 2015/04/22 | 398 | 406 | 398 | 406 | +7 | +1.8% | 3,661,000 |
| 2015/04/21 | 397 | 402 | 395 | 399 | +2 | +0.5% | 3,084,000 |
| 2015/04/20 | 390 | 398 | 388 | 397 | +1 | +0.3% | 1,885,000 |
| 2015/04/17 | 395 | 402 | 391 | 396 | -2 | -0.5% | 3,303,000 |
| 2015/04/16 | 390 | 399 | 390 | 398 | +5 | +1.3% | 2,955,000 |
| 2015/04/15 | 389 | 395 | 389 | 393 | -1 | -0.3% | 1,444,000 |
| 2015/04/14 | 394 | 397 | 391 | 394 | ±0 | ±0% | 2,303,000 |
| 2015/04/13 | 387 | 397 | 387 | 394 | +11 | +2.9% | 5,295,000 |
| 2015/04/10 | 382 | 385 | 378 | 383 | -2 | -0.5% | 2,144,000 |
| 2015/04/09 | 387 | 388 | 383 | 385 | -1 | -0.3% | 2,119,000 |
2401～
2450
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 | 386,500円 | +0.6% | -2.1% | 3.10% | 16.34倍 | 0.67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 | 175,200円 | +18.8% | +24.5% | 4.19% | 15.57倍 | 1.77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 | 341,500円 | +16.9% | +74.3% | 2.55% | 10.81倍 | 1.00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 | 288,800円 | +4.0% | -38.4% | 3.95% | 21.84倍 | 0.77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 | 351,500円 | +2.2% | -1.0% | 3.70% | 8.31倍 | 0.67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
