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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,780 | 3,825 | 3,734 | 3,820 | +110 | +3% | 350,000 |
| 2023/12/29 | 3,725 | 3,754 | 3,689 | 3,710 | -10 | -0.3% | 148,100 |
| 2023/12/28 | 3,711 | 3,731 | 3,702 | 3,720 | +16 | +0.4% | 105,400 |
| 2023/12/27 | 3,670 | 3,705 | 3,670 | 3,704 | +44 | +1.2% | 172,600 |
| 2023/12/26 | 3,645 | 3,660 | 3,643 | 3,660 | +15 | +0.4% | 115,600 |
| 2023/12/25 | 3,680 | 3,684 | 3,645 | 3,645 | -3 | -0.1% | 137,900 |
| 2023/12/22 | 3,625 | 3,662 | 3,625 | 3,648 | +29 | +0.8% | 159,200 |
| 2023/12/21 | 3,635 | 3,653 | 3,613 | 3,619 | -34 | -0.9% | 152,400 |
| 2023/12/20 | 3,620 | 3,660 | 3,619 | 3,653 | +40 | +1.1% | 182,800 |
| 2023/12/19 | 3,635 | 3,641 | 3,600 | 3,613 | -9 | -0.2% | 205,900 |
| 2023/12/18 | 3,596 | 3,634 | 3,593 | 3,622 | -6 | -0.2% | 146,600 |
| 2023/12/15 | 3,628 | 3,637 | 3,595 | 3,628 | +21 | +0.6% | 197,200 |
| 2023/12/14 | 3,608 | 3,627 | 3,593 | 3,607 | +20 | +0.6% | 240,200 |
| 2023/12/13 | 3,575 | 3,606 | 3,561 | 3,587 | +6 | +0.2% | 219,100 |
| 2023/12/12 | 3,576 | 3,595 | 3,567 | 3,581 | +33 | +0.9% | 237,900 |
| 2023/12/11 | 3,537 | 3,567 | 3,531 | 3,548 | +36 | +1% | 178,100 |
| 2023/12/08 | 3,510 | 3,546 | 3,486 | 3,512 | -1 | ±0% | 208,300 |
| 2023/12/07 | 3,530 | 3,552 | 3,497 | 3,513 | -45 | -1.3% | 170,300 |
| 2023/12/06 | 3,505 | 3,570 | 3,505 | 3,558 | +57 | +1.6% | 173,700 |
| 2023/12/05 | 3,534 | 3,555 | 3,493 | 3,501 | -29 | -0.8% | 215,000 |
| 2023/12/04 | 3,584 | 3,593 | 3,526 | 3,530 | -82 | -2.3% | 313,700 |
| 2023/12/01 | 3,600 | 3,631 | 3,593 | 3,612 | +4 | +0.1% | 99,900 |
| 2023/11/30 | 3,611 | 3,627 | 3,598 | 3,608 | -28 | -0.8% | 172,800 |
| 2023/11/29 | 3,599 | 3,647 | 3,599 | 3,636 | +9 | +0.2% | 124,500 |
| 2023/11/28 | 3,646 | 3,660 | 3,615 | 3,627 | +23 | +0.6% | 156,800 |
| 2023/11/27 | 3,650 | 3,664 | 3,597 | 3,604 | -26 | -0.7% | 117,600 |
| 2023/11/24 | 3,670 | 3,670 | 3,623 | 3,630 | +8 | +0.2% | 124,600 |
| 2023/11/22 | 3,594 | 3,639 | 3,594 | 3,622 | +32 | +0.9% | 118,100 |
| 2023/11/21 | 3,560 | 3,604 | 3,543 | 3,590 | +28 | +0.8% | 164,200 |
| 2023/11/20 | 3,585 | 3,625 | 3,562 | 3,562 | -25 | -0.7% | 110,400 |
| 2023/11/17 | 3,537 | 3,587 | 3,532 | 3,587 | +36 | +1% | 158,800 |
| 2023/11/16 | 3,601 | 3,616 | 3,546 | 3,551 | -54 | -1.5% | 166,600 |
| 2023/11/15 | 3,596 | 3,618 | 3,568 | 3,605 | +12 | +0.3% | 175,100 |
| 2023/11/14 | 3,698 | 3,700 | 3,587 | 3,593 | -90 | -2.4% | 277,400 |
| 2023/11/13 | 3,658 | 3,714 | 3,626 | 3,683 | +27 | +0.7% | 281,100 |
| 2023/11/10 | 3,484 | 3,656 | 3,475 | 3,656 | +131 | +3.7% | 541,000 |
| 2023/11/09 | 3,650 | 3,724 | 3,487 | 3,525 | -98 | -2.7% | 804,200 |
| 2023/11/08 | 3,714 | 3,730 | 3,605 | 3,623 | -85 | -2.3% | 242,800 |
| 2023/11/07 | 3,691 | 3,714 | 3,675 | 3,708 | +32 | +0.9% | 205,900 |
| 2023/11/06 | 3,671 | 3,697 | 3,630 | 3,676 | +43 | +1.2% | 220,300 |
| 2023/11/02 | 3,635 | 3,651 | 3,611 | 3,633 | +68 | +1.9% | 304,800 |
| 2023/11/01 | 3,540 | 3,566 | 3,525 | 3,565 | +72 | +2.1% | 183,000 |
| 2023/10/31 | 3,456 | 3,507 | 3,417 | 3,493 | +62 | +1.8% | 242,400 |
| 2023/10/30 | 3,462 | 3,477 | 3,425 | 3,431 | -62 | -1.8% | 707,200 |
| 2023/10/27 | 3,455 | 3,497 | 3,447 | 3,493 | +82 | +2.4% | 198,800 |
| 2023/10/26 | 3,459 | 3,469 | 3,409 | 3,411 | -58 | -1.7% | 198,600 |
| 2023/10/25 | 3,479 | 3,494 | 3,452 | 3,469 | +24 | +0.7% | 182,500 |
| 2023/10/24 | 3,445 | 3,461 | 3,346 | 3,445 | +7 | +0.2% | 250,600 |
| 2023/10/23 | 3,481 | 3,492 | 3,417 | 3,438 | -63 | -1.8% | 205,200 |
| 2023/10/20 | 3,502 | 3,530 | 3,470 | 3,501 | -9 | -0.3% | 119,700 |
401～
450
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 | 393,900円 | +7.1% | +87.9% | 3.05% | 9.02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 | 452,000円 | -0.1% | -10.9% | 3.10% | 11.83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 | 297,800円 | -0.7% | +42.0% | 3.83% | 13.85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 | 192,300円 | +22.2% | +6.2% | 4.68% | 10.32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
