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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/07/16 | 175 | 178 | 169 | 170 | -6 | -3.4% | 4,337,000 |
| 2010/07/15 | 172 | 177 | 171 | 176 | +4 | +2.3% | 3,358,000 |
| 2010/07/14 | 171 | 173 | 170 | 172 | +4 | +2.4% | 2,142,000 |
| 2010/07/13 | 167 | 170 | 167 | 168 | +2 | +1.2% | 2,357,000 |
| 2010/07/12 | 170 | 171 | 166 | 166 | -5 | -2.9% | 3,557,000 |
3651～
3700
件表示中 / 3768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 | 393,500円 | +7.1% | +87.9% | 3.05% | 9.01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 |
| 黒崎播磨 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 451,000円 | -0.1% | -10.9% | 3.10% | 11.80倍 | 0.83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 | 298,100円 | -0.7% | +42.0% | 3.82% | 13.86倍 | 0.80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 |
| 品川リフラ | 193,200円 | +22.2% | +6.2% | 4.66% | 10.37倍 | 0.99倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
市場注目の銘柄
チャート関連のコラム
