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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 173 | 173 | 164 | 171 | -2 | -1.2% | 9,181,000 |
| 2010/07/08 | 175 | 175 | 172 | 173 | +2 | +1.2% | 2,045,000 |
| 2010/07/07 | 176 | 177 | 170 | 171 | -5 | -2.8% | 2,495,000 |
| 2010/07/06 | 173 | 177 | 170 | 176 | ±0 | ±0% | 2,344,000 |
| 2010/07/05 | 176 | 178 | 173 | 176 | +1 | +0.6% | 2,763,000 |
| 2010/07/02 | 172 | 175 | 170 | 175 | +7 | +4.2% | 3,179,000 |
| 2010/07/01 | 168 | 172 | 167 | 168 | -2 | -1.2% | 3,182,000 |
| 2010/06/30 | 170 | 171 | 166 | 170 | -4 | -2.3% | 5,649,000 |
| 2010/06/29 | 178 | 181 | 172 | 174 | -5 | -2.8% | 4,047,000 |
| 2010/06/28 | 182 | 183 | 179 | 179 | -5 | -2.7% | 1,730,000 |
| 2010/06/25 | 185 | 186 | 183 | 184 | -4 | -2.1% | 1,138,000 |
| 2010/06/24 | 186 | 189 | 185 | 188 | +2 | +1.1% | 2,795,000 |
| 2010/06/23 | 189 | 189 | 184 | 186 | -5 | -2.6% | 2,073,000 |
| 2010/06/22 | 192 | 193 | 190 | 191 | -1 | -0.5% | 2,569,000 |
| 2010/06/21 | 192 | 194 | 190 | 192 | +2 | +1.1% | 2,838,000 |
| 2010/06/18 | 190 | 191 | 188 | 190 | ±0 | ±0% | 1,712,000 |
| 2010/06/17 | 188 | 191 | 187 | 190 | -1 | -0.5% | 3,793,000 |
| 2010/06/16 | 188 | 193 | 186 | 191 | +8 | +4.4% | 6,008,000 |
| 2010/06/15 | 182 | 183 | 181 | 183 | +2 | +1.1% | 2,508,000 |
| 2010/06/14 | 176 | 182 | 176 | 181 | +5 | +2.8% | 4,806,000 |
| 2010/06/11 | 169 | 177 | 169 | 176 | +12 | +7.3% | 9,537,000 |
| 2010/06/10 | 164 | 166 | 162 | 164 | -4 | -2.4% | 4,579,000 |
| 2010/06/09 | 170 | 173 | 166 | 168 | -2 | -1.2% | 3,779,000 |
| 2010/06/08 | 172 | 175 | 169 | 170 | -4 | -2.3% | 4,614,000 |
| 2010/06/07 | 175 | 177 | 173 | 174 | -5 | -2.8% | 4,637,000 |
| 2010/06/04 | 184 | 185 | 176 | 179 | -7 | -3.8% | 7,608,000 |
| 2010/06/03 | 189 | 189 | 184 | 186 | -1 | -0.5% | 5,865,000 |
| 2010/06/02 | 188 | 190 | 184 | 187 | +7 | +3.9% | 10,817,000 |
| 2010/06/01 | 183 | 183 | 178 | 180 | -3 | -1.6% | 2,135,000 |
| 2010/05/31 | 182 | 184 | 181 | 183 | +3 | +1.7% | 2,555,000 |
| 2010/05/28 | 180 | 183 | 177 | 180 | +5 | +2.9% | 4,281,000 |
| 2010/05/27 | 169 | 177 | 168 | 175 | +2 | +1.2% | 3,900,000 |
| 2010/05/26 | 168 | 175 | 167 | 173 | +5 | +3% | 7,713,000 |
| 2010/05/25 | 166 | 173 | 165 | 168 | +2 | +1.2% | 7,270,000 |
| 2010/05/24 | 164 | 167 | 160 | 166 | +5 | +3.1% | 3,724,000 |
| 2010/05/21 | 162 | 163 | 157 | 161 | -6 | -3.6% | 4,015,000 |
| 2010/05/20 | 166 | 170 | 165 | 167 | ±0 | ±0% | 1,305,000 |
| 2010/05/19 | 166 | 168 | 164 | 167 | ±0 | ±0% | 1,749,000 |
| 2010/05/18 | 172 | 174 | 166 | 167 | -4 | -2.3% | 3,927,000 |
| 2010/05/17 | 170 | 176 | 169 | 171 | -1 | -0.6% | 3,929,000 |
| 2010/05/14 | 174 | 176 | 170 | 172 | -3 | -1.7% | 5,372,000 |
| 2010/05/13 | 178 | 178 | 174 | 175 | +2 | +1.2% | 1,096,000 |
| 2010/05/12 | 174 | 177 | 172 | 173 | +1 | +0.6% | 1,771,000 |
| 2010/05/11 | 172 | 178 | 171 | 172 | +2 | +1.2% | 3,123,000 |
| 2010/05/10 | 166 | 171 | 166 | 170 | +4 | +2.4% | 2,821,000 |
| 2010/05/07 | 168 | 168 | 161 | 166 | -7 | -4% | 3,560,000 |
| 2010/05/06 | 177 | 179 | 172 | 173 | -8 | -4.4% | 2,997,000 |
| 2010/04/30 | 180 | 184 | 179 | 181 | +1 | +0.6% | 2,034,000 |
| 2010/04/28 | 179 | 182 | 178 | 180 | -2 | -1.1% | 2,405,000 |
| 2010/04/27 | 182 | 184 | 179 | 182 | -3 | -1.6% | 2,819,000 |
3701～
3750
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
