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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 150 | 153 | 150 | 150 | -1 | -0.7% | 2,356,000 |
| 2010/09/28 | 150 | 152 | 148 | 151 | +1 | +0.7% | 805,000 |
| 2010/09/27 | 153 | 154 | 149 | 150 | -3 | -2% | 2,329,000 |
| 2010/09/24 | 150 | 154 | 150 | 153 | +2 | +1.3% | 3,366,000 |
| 2010/09/22 | 154 | 155 | 150 | 151 | -7 | -4.4% | 3,275,000 |
| 2010/09/21 | 161 | 162 | 158 | 158 | -3 | -1.9% | 1,106,000 |
| 2010/09/17 | 160 | 161 | 159 | 161 | +2 | +1.3% | 2,647,000 |
| 2010/09/16 | 160 | 162 | 157 | 159 | ±0 | ±0% | 3,484,000 |
| 2010/09/15 | 152 | 163 | 151 | 159 | +6 | +3.9% | 5,729,000 |
| 2010/09/14 | 151 | 154 | 150 | 153 | +1 | +0.7% | 2,901,000 |
| 2010/09/13 | 150 | 153 | 148 | 152 | +5 | +3.4% | 3,792,000 |
| 2010/09/10 | 146 | 148 | 145 | 147 | +3 | +2.1% | 3,159,000 |
| 2010/09/09 | 144 | 145 | 142 | 144 | +1 | +0.7% | 1,560,000 |
| 2010/09/08 | 144 | 144 | 142 | 143 | -5 | -3.4% | 1,622,000 |
| 2010/09/07 | 148 | 148 | 144 | 148 | -1 | -0.7% | 2,684,000 |
| 2010/09/06 | 144 | 149 | 144 | 149 | +6 | +4.2% | 2,442,000 |
| 2010/09/03 | 145 | 145 | 140 | 143 | -2 | -1.4% | 2,853,000 |
| 2010/09/02 | 146 | 146 | 143 | 145 | +4 | +2.8% | 3,153,000 |
| 2010/09/01 | 141 | 144 | 139 | 141 | +2 | +1.4% | 2,452,000 |
| 2010/08/31 | 144 | 144 | 137 | 139 | -8 | -5.4% | 2,670,000 |
| 2010/08/30 | 148 | 150 | 146 | 147 | +1 | +0.7% | 1,873,000 |
| 2010/08/27 | 141 | 146 | 141 | 146 | +6 | +4.3% | 1,949,000 |
| 2010/08/26 | 142 | 143 | 139 | 140 | -1 | -0.7% | 1,916,000 |
| 2010/08/25 | 143 | 145 | 141 | 141 | -4 | -2.8% | 2,185,000 |
| 2010/08/24 | 143 | 146 | 142 | 145 | ±0 | ±0% | 1,136,000 |
| 2010/08/23 | 146 | 146 | 144 | 145 | -1 | -0.7% | 1,903,000 |
| 2010/08/20 | 153 | 154 | 145 | 146 | -9 | -5.8% | 6,401,000 |
| 2010/08/19 | 158 | 162 | 153 | 155 | -5 | -3.1% | 6,052,000 |
| 2010/08/18 | 162 | 162 | 158 | 160 | -1 | -0.6% | 1,723,000 |
| 2010/08/17 | 161 | 163 | 160 | 161 | -3 | -1.8% | 1,144,000 |
| 2010/08/16 | 162 | 165 | 161 | 164 | +2 | +1.2% | 1,225,000 |
| 2010/08/13 | 158 | 164 | 153 | 162 | +2 | +1.3% | 3,884,000 |
| 2010/08/12 | 160 | 161 | 158 | 160 | -4 | -2.4% | 1,796,000 |
| 2010/08/11 | 168 | 168 | 162 | 164 | -5 | -3% | 2,279,000 |
| 2010/08/10 | 167 | 170 | 167 | 169 | +3 | +1.8% | 1,910,000 |
| 2010/08/09 | 164 | 170 | 163 | 166 | -1 | -0.6% | 1,526,000 |
| 2010/08/06 | 163 | 168 | 163 | 167 | +3 | +1.8% | 1,377,000 |
| 2010/08/05 | 162 | 165 | 161 | 164 | +3 | +1.9% | 2,235,000 |
| 2010/08/04 | 162 | 165 | 160 | 161 | -1 | -0.6% | 1,555,000 |
| 2010/08/03 | 163 | 164 | 160 | 162 | ±0 | ±0% | 2,822,000 |
| 2010/08/02 | 162 | 165 | 162 | 162 | ±0 | ±0% | 996,000 |
| 2010/07/30 | 165 | 166 | 162 | 162 | -7 | -4.1% | 3,013,000 |
| 2010/07/29 | 170 | 171 | 169 | 169 | -2 | -1.2% | 1,352,000 |
| 2010/07/28 | 168 | 171 | 167 | 171 | +5 | +3% | 1,299,000 |
| 2010/07/27 | 169 | 170 | 165 | 166 | ±0 | ±0% | 2,037,000 |
| 2010/07/26 | 163 | 166 | 163 | 166 | +5 | +3.1% | 1,468,000 |
| 2010/07/23 | 163 | 164 | 161 | 161 | +3 | +1.9% | 1,501,000 |
| 2010/07/22 | 158 | 161 | 157 | 158 | -4 | -2.5% | 3,071,000 |
| 2010/07/21 | 169 | 169 | 162 | 162 | -4 | -2.4% | 2,646,000 |
| 2010/07/20 | 166 | 169 | 165 | 166 | -4 | -2.4% | 2,522,000 |
3551～
3600
件表示中 / 3673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 | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 日東紡 | 368,000円 | +16.9% | +74.3% | 2.36% | 11.65倍 | 1.08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 |
| フジミインコ | 172,700円 | +18.8% | +24.5% | 4.25% | 15.34倍 | 1.74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 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
| ニチハ | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85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 |
市場注目の銘柄
チャート関連のコラム
