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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 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 |
| 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 |
251～
300
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
