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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,674 | 3,674 | 3,598 | 3,615 | -52 | -1.4% | 194,900 |
| 2023/06/19 | 3,662 | 3,706 | 3,646 | 3,667 | +11 | +0.3% | 264,300 |
| 2023/06/16 | 3,650 | 3,667 | 3,621 | 3,656 | -45 | -1.2% | 287,400 |
| 2023/06/15 | 3,660 | 3,710 | 3,651 | 3,701 | +25 | +0.7% | 195,600 |
| 2023/06/14 | 3,713 | 3,747 | 3,669 | 3,676 | -28 | -0.8% | 243,500 |
| 2023/06/13 | 3,722 | 3,722 | 3,669 | 3,704 | -10 | -0.3% | 212,300 |
| 2023/06/12 | 3,679 | 3,731 | 3,667 | 3,714 | +80 | +2.2% | 246,500 |
| 2023/06/09 | 3,612 | 3,639 | 3,581 | 3,634 | +45 | +1.3% | 249,000 |
| 2023/06/08 | 3,593 | 3,612 | 3,564 | 3,589 | +28 | +0.8% | 156,700 |
| 2023/06/07 | 3,604 | 3,612 | 3,516 | 3,561 | -23 | -0.6% | 272,900 |
| 2023/06/06 | 3,600 | 3,605 | 3,563 | 3,584 | -56 | -1.5% | 265,400 |
| 2023/06/05 | 3,651 | 3,683 | 3,632 | 3,640 | +15 | +0.4% | 207,200 |
| 2023/06/02 | 3,495 | 3,625 | 3,495 | 3,625 | +105 | +3% | 224,000 |
| 2023/06/01 | 3,480 | 3,535 | 3,465 | 3,520 | +55 | +1.6% | 240,000 |
| 2023/05/31 | 3,460 | 3,475 | 3,435 | 3,465 | -20 | -0.6% | 229,800 |
| 2023/05/30 | 3,525 | 3,525 | 3,450 | 3,485 | -40 | -1.1% | 123,000 |
| 2023/05/29 | 3,460 | 3,530 | 3,455 | 3,525 | +100 | +2.9% | 203,000 |
| 2023/05/26 | 3,435 | 3,470 | 3,425 | 3,425 | +5 | +0.1% | 123,400 |
| 2023/05/25 | 3,480 | 3,485 | 3,420 | 3,420 | -115 | -3.3% | 178,400 |
| 2023/05/24 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 132,600 |
| 2023/05/23 | 3,510 | 3,615 | 3,505 | 3,560 | +55 | +1.6% | 299,000 |
| 2023/05/22 | 3,430 | 3,520 | 3,430 | 3,505 | +90 | +2.6% | 247,100 |
| 2023/05/19 | 3,490 | 3,505 | 3,410 | 3,415 | -65 | -1.9% | 131,000 |
| 2023/05/18 | 3,495 | 3,505 | 3,475 | 3,480 | -5 | -0.1% | 118,600 |
| 2023/05/17 | 3,470 | 3,495 | 3,445 | 3,485 | ±0 | ±0% | 183,300 |
| 2023/05/16 | 3,565 | 3,580 | 3,475 | 3,485 | -80 | -2.2% | 233,400 |
| 2023/05/15 | 3,550 | 3,565 | 3,510 | 3,565 | +55 | +1.6% | 173,700 |
| 2023/05/12 | 3,595 | 3,600 | 3,475 | 3,510 | -20 | -0.6% | 514,100 |
| 2023/05/11 | 3,795 | 3,840 | 3,470 | 3,530 | -300 | -7.8% | 871,700 |
| 2023/05/10 | 3,845 | 3,875 | 3,820 | 3,830 | +5 | +0.1% | 133,900 |
| 2023/05/09 | 3,850 | 3,855 | 3,810 | 3,825 | -30 | -0.8% | 194,100 |
| 2023/05/08 | 3,810 | 3,855 | 3,805 | 3,855 | +35 | +0.9% | 158,300 |
| 2023/05/02 | 3,830 | 3,835 | 3,805 | 3,820 | -10 | -0.3% | 109,000 |
| 2023/05/01 | 3,835 | 3,835 | 3,800 | 3,830 | +20 | +0.5% | 109,500 |
| 2023/04/28 | 3,755 | 3,825 | 3,745 | 3,810 | +55 | +1.5% | 222,600 |
| 2023/04/27 | 3,725 | 3,755 | 3,705 | 3,755 | +30 | +0.8% | 142,600 |
| 2023/04/26 | 3,725 | 3,740 | 3,710 | 3,725 | -10 | -0.3% | 76,100 |
| 2023/04/25 | 3,735 | 3,755 | 3,720 | 3,735 | ±0 | ±0% | 89,900 |
| 2023/04/24 | 3,740 | 3,790 | 3,730 | 3,735 | +25 | +0.7% | 135,700 |
| 2023/04/21 | 3,725 | 3,750 | 3,695 | 3,710 | -15 | -0.4% | 130,700 |
| 2023/04/20 | 3,650 | 3,735 | 3,650 | 3,725 | +90 | +2.5% | 213,600 |
| 2023/04/19 | 3,630 | 3,640 | 3,590 | 3,635 | -20 | -0.5% | 168,000 |
| 2023/04/18 | 3,655 | 3,680 | 3,645 | 3,655 | +10 | +0.3% | 119,000 |
| 2023/04/17 | 3,665 | 3,665 | 3,605 | 3,645 | -10 | -0.3% | 99,500 |
| 2023/04/14 | 3,665 | 3,665 | 3,620 | 3,655 | +35 | +1% | 150,600 |
| 2023/04/13 | 3,595 | 3,630 | 3,590 | 3,620 | ±0 | ±0% | 92,500 |
| 2023/04/12 | 3,585 | 3,625 | 3,580 | 3,620 | +60 | +1.7% | 139,900 |
| 2023/04/11 | 3,580 | 3,590 | 3,510 | 3,560 | ±0 | ±0% | 149,000 |
| 2023/04/10 | 3,590 | 3,595 | 3,560 | 3,560 | -15 | -0.4% | 80,100 |
| 2023/04/07 | 3,555 | 3,575 | 3,540 | 3,575 | +5 | +0.1% | 97,300 |
351～
400
件表示中 / 3585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 | 333,800円 | +0.6% | -2.1% | 3.59% | 14.11倍 | 0.59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 |
| 三谷セキ | 588,000円 | +1.1% | -6.8% | 1.79% | 12.64倍 | 1.28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 |
| ノリタケ | 391,500円 | +2.2% | -1.0% | 3.32% | 9.36倍 | 0.76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 | 294,600円 | +4.0% | -38.4% | 3.87% | 22.27倍 | 0.78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 |
| 東洋炭素 | 456,500円 | +9.6% | +3.1% | 2.63% | 12.60倍 | 1.06倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
