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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,650 | 3,650 | 3,550 | 3,570 | -100 | -2.7% | 201,300 |
| 2023/04/05 | 3,725 | 3,725 | 3,660 | 3,670 | -75 | -2% | 174,800 |
| 2023/04/04 | 3,745 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 218,400 |
| 2023/04/03 | 3,760 | 3,765 | 3,685 | 3,735 | +5 | +0.1% | 192,200 |
| 2023/03/31 | 3,725 | 3,760 | 3,720 | 3,730 | +5 | +0.1% | 138,200 |
| 2023/03/30 | 3,695 | 3,730 | 3,680 | 3,725 | -20 | -0.5% | 164,700 |
| 2023/03/29 | 3,700 | 3,755 | 3,685 | 3,745 | +80 | +2.2% | 182,400 |
| 2023/03/28 | 3,675 | 3,700 | 3,630 | 3,665 | +5 | +0.1% | 178,400 |
| 2023/03/27 | 3,700 | 3,700 | 3,655 | 3,660 | -20 | -0.5% | 123,600 |
| 2023/03/24 | 3,700 | 3,705 | 3,650 | 3,680 | -40 | -1.1% | 180,700 |
| 2023/03/23 | 3,715 | 3,745 | 3,700 | 3,720 | -15 | -0.4% | 108,400 |
| 2023/03/22 | 3,760 | 3,770 | 3,700 | 3,735 | +110 | +3% | 239,000 |
| 2023/03/20 | 3,630 | 3,680 | 3,610 | 3,625 | -25 | -0.7% | 156,200 |
| 2023/03/17 | 3,670 | 3,680 | 3,615 | 3,650 | +15 | +0.4% | 166,200 |
| 2023/03/16 | 3,545 | 3,640 | 3,535 | 3,635 | -50 | -1.4% | 173,400 |
| 2023/03/15 | 3,720 | 3,750 | 3,670 | 3,685 | +5 | +0.1% | 140,100 |
| 2023/03/14 | 3,695 | 3,705 | 3,625 | 3,680 | -85 | -2.3% | 173,600 |
| 2023/03/13 | 3,840 | 3,865 | 3,755 | 3,765 | -140 | -3.6% | 157,800 |
| 2023/03/10 | 3,935 | 3,975 | 3,885 | 3,905 | ±0 | ±0% | 275,500 |
| 2023/03/09 | 3,830 | 3,935 | 3,830 | 3,905 | +55 | +1.4% | 229,100 |
| 2023/03/08 | 3,815 | 3,855 | 3,790 | 3,850 | ±0 | ±0% | 172,000 |
| 2023/03/07 | 3,875 | 3,975 | 3,840 | 3,850 | +40 | +1% | 316,700 |
| 2023/03/06 | 3,790 | 3,825 | 3,780 | 3,810 | +35 | +0.9% | 162,900 |
| 2023/03/03 | 3,780 | 3,825 | 3,765 | 3,775 | +5 | +0.1% | 171,600 |
| 2023/03/02 | 3,780 | 3,790 | 3,750 | 3,770 | -10 | -0.3% | 114,400 |
| 2023/03/01 | 3,745 | 3,815 | 3,735 | 3,780 | -25 | -0.7% | 199,800 |
| 2023/02/28 | 3,800 | 3,880 | 3,790 | 3,805 | +75 | +2% | 315,700 |
| 2023/02/27 | 3,750 | 3,775 | 3,720 | 3,730 | -30 | -0.8% | 135,400 |
| 2023/02/24 | 3,790 | 3,805 | 3,710 | 3,760 | -50 | -1.3% | 253,000 |
| 2023/02/22 | 3,885 | 3,885 | 3,790 | 3,810 | -45 | -1.2% | 213,000 |
| 2023/02/21 | 3,830 | 3,900 | 3,820 | 3,855 | +25 | +0.7% | 326,200 |
| 2023/02/20 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9% | 271,900 |
| 2023/02/17 | 3,640 | 3,765 | 3,620 | 3,760 | +115 | +3.2% | 399,400 |
| 2023/02/16 | 3,620 | 3,650 | 3,580 | 3,645 | +40 | +1.1% | 283,700 |
| 2023/02/15 | 3,420 | 3,620 | 3,410 | 3,605 | +205 | +6% | 462,100 |
| 2023/02/14 | 3,400 | 3,425 | 3,375 | 3,400 | +10 | +0.3% | 130,400 |
| 2023/02/13 | 3,455 | 3,485 | 3,370 | 3,390 | -135 | -3.8% | 287,300 |
| 2023/02/10 | 3,500 | 3,610 | 3,380 | 3,525 | +165 | +4.9% | 628,300 |
| 2023/02/09 | 3,335 | 3,385 | 3,335 | 3,360 | ±0 | ±0% | 134,500 |
| 2023/02/08 | 3,395 | 3,410 | 3,350 | 3,360 | -45 | -1.3% | 135,800 |
| 2023/02/07 | 3,410 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 105,000 |
| 2023/02/06 | 3,375 | 3,400 | 3,355 | 3,400 | +35 | +1% | 100,400 |
| 2023/02/03 | 3,390 | 3,390 | 3,355 | 3,365 | -25 | -0.7% | 66,900 |
| 2023/02/02 | 3,395 | 3,395 | 3,360 | 3,390 | +10 | +0.3% | 88,200 |
| 2023/02/01 | 3,425 | 3,430 | 3,370 | 3,380 | -30 | -0.9% | 99,800 |
| 2023/01/31 | 3,395 | 3,420 | 3,375 | 3,410 | +25 | +0.7% | 174,500 |
| 2023/01/30 | 3,400 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 82,600 |
| 2023/01/27 | 3,365 | 3,410 | 3,340 | 3,405 | +65 | +1.9% | 175,500 |
| 2023/01/26 | 3,245 | 3,435 | 3,240 | 3,340 | +100 | +3.1% | 348,800 |
| 2023/01/25 | 3,225 | 3,260 | 3,215 | 3,240 | +5 | +0.2% | 62,800 |
401～
450
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 | 333,700円 | +0.6% | -2.1% | 3.60% | 14.10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 | 391,000円 | +2.2% | -1.0% | 3.32% | 9.35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 | 294,200円 | +4.0% | -38.4% | 3.87% | 22.24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
