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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,824 | 3,860 | 3,817 | 3,848 | +42 | +1.1% | 89,800 |
| 2023/07/21 | 3,822 | 3,842 | 3,780 | 3,806 | -8 | -0.2% | 113,400 |
| 2023/07/20 | 3,796 | 3,860 | 3,794 | 3,814 | +19 | +0.5% | 135,400 |
| 2023/07/19 | 3,750 | 3,800 | 3,748 | 3,795 | +94 | +2.5% | 173,700 |
| 2023/07/18 | 3,698 | 3,706 | 3,671 | 3,701 | +39 | +1.1% | 99,600 |
| 2023/07/14 | 3,658 | 3,690 | 3,647 | 3,662 | -7 | -0.2% | 157,700 |
| 2023/07/13 | 3,673 | 3,681 | 3,643 | 3,669 | -1 | ±0% | 103,700 |
| 2023/07/12 | 3,669 | 3,683 | 3,627 | 3,670 | +35 | +1% | 117,300 |
| 2023/07/11 | 3,641 | 3,663 | 3,629 | 3,635 | -6 | -0.2% | 124,200 |
| 2023/07/10 | 3,661 | 3,683 | 3,625 | 3,641 | -5 | -0.1% | 105,000 |
| 2023/07/07 | 3,633 | 3,680 | 3,608 | 3,646 | -16 | -0.4% | 96,600 |
| 2023/07/06 | 3,695 | 3,696 | 3,639 | 3,662 | -51 | -1.4% | 148,100 |
| 2023/07/05 | 3,700 | 3,728 | 3,676 | 3,713 | -6 | -0.2% | 97,700 |
| 2023/07/04 | 3,750 | 3,770 | 3,699 | 3,719 | -68 | -1.8% | 183,000 |
| 2023/07/03 | 3,790 | 3,813 | 3,756 | 3,787 | -16 | -0.4% | 154,600 |
| 2023/06/30 | 3,686 | 3,815 | 3,676 | 3,803 | +117 | +3.2% | 295,200 |
| 2023/06/29 | 3,724 | 3,790 | 3,663 | 3,686 | +14 | +0.4% | 427,500 |
| 2023/06/28 | 3,640 | 3,672 | 3,599 | 3,672 | +65 | +1.8% | 165,900 |
| 2023/06/27 | 3,624 | 3,629 | 3,569 | 3,607 | ±0 | ±0% | 132,700 |
| 2023/06/26 | 3,598 | 3,611 | 3,541 | 3,607 | +21 | +0.6% | 216,700 |
| 2023/06/23 | 3,630 | 3,661 | 3,557 | 3,586 | -43 | -1.2% | 209,800 |
| 2023/06/22 | 3,646 | 3,651 | 3,611 | 3,629 | +2 | +0.1% | 117,400 |
| 2023/06/21 | 3,606 | 3,676 | 3,602 | 3,627 | +12 | +0.3% | 206,800 |
| 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 |
201～
250
件表示中 / 3458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 | 386,900円 | +3.2% | +33.3% | 3.10% | 12.86倍 | 0.68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 |
| 東海カーボ | 100,200円 | +1.7% | -44.7% | 2.99% | 14.24倍 | 0.66倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 東洋炭素 | 718,000円 | +9.6% | +3.1% | 1.67% | 19.81倍 | 1.78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 |
| ニチハ | 348,500円 | +4.0% | +1.2% | 3.27% | 14.53倍 | 0.98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 |
| 三谷セキ | 518,000円 | -0.1% | -15.0% | 1.93% | 12.31倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
