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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,783 | 3,808 | 3,773 | 3,783 | +14 | +0.4% | 143,800 |
| 2025/06/27 | 3,750 | 3,798 | 3,738 | 3,769 | +34 | +0.9% | 161,800 |
| 2025/06/26 | 3,718 | 3,735 | 3,714 | 3,735 | +14 | +0.4% | 108,100 |
| 2025/06/25 | 3,738 | 3,738 | 3,689 | 3,721 | +11 | +0.3% | 126,900 |
| 2025/06/24 | 3,761 | 3,761 | 3,710 | 3,710 | -18 | -0.5% | 113,200 |
| 2025/06/23 | 3,739 | 3,743 | 3,701 | 3,728 | -23 | -0.6% | 153,700 |
| 2025/06/20 | 3,780 | 3,787 | 3,751 | 3,751 | -48 | -1.3% | 161,700 |
| 2025/06/19 | 3,799 | 3,799 | 3,765 | 3,799 | -7 | -0.2% | 123,200 |
| 2025/06/18 | 3,788 | 3,822 | 3,775 | 3,806 | -11 | -0.3% | 111,200 |
| 2025/06/17 | 3,822 | 3,848 | 3,815 | 3,817 | +1 | ±0% | 100,400 |
| 2025/06/16 | 3,874 | 3,882 | 3,810 | 3,816 | -61 | -1.6% | 174,900 |
| 2025/06/13 | 3,842 | 3,879 | 3,816 | 3,877 | +35 | +0.9% | 144,500 |
| 2025/06/12 | 3,877 | 3,878 | 3,814 | 3,842 | -43 | -1.1% | 124,800 |
| 2025/06/11 | 3,821 | 3,895 | 3,810 | 3,885 | +87 | +2.3% | 174,100 |
| 2025/06/10 | 3,819 | 3,830 | 3,795 | 3,798 | +25 | +0.7% | 151,200 |
| 2025/06/09 | 3,795 | 3,812 | 3,760 | 3,773 | -21 | -0.6% | 110,800 |
| 2025/06/06 | 3,833 | 3,833 | 3,794 | 3,794 | -22 | -0.6% | 91,200 |
| 2025/06/05 | 3,842 | 3,870 | 3,783 | 3,816 | -49 | -1.3% | 165,900 |
| 2025/06/04 | 3,848 | 3,879 | 3,821 | 3,865 | +87 | +2.3% | 174,200 |
| 2025/06/03 | 3,817 | 3,858 | 3,778 | 3,778 | +4 | +0.1% | 237,400 |
| 2025/06/02 | 3,811 | 3,830 | 3,765 | 3,774 | -74 | -1.9% | 137,400 |
| 2025/05/30 | 3,830 | 3,863 | 3,823 | 3,848 | +4 | +0.1% | 246,100 |
| 2025/05/29 | 3,862 | 3,898 | 3,816 | 3,844 | -67 | -1.7% | 262,700 |
| 2025/05/28 | 3,980 | 4,097 | 3,902 | 3,911 | +141 | +3.7% | 890,900 |
| 2025/05/27 | 3,759 | 3,795 | 3,736 | 3,770 | +16 | +0.4% | 156,000 |
| 2025/05/26 | 3,746 | 3,759 | 3,705 | 3,754 | +32 | +0.9% | 141,300 |
| 2025/05/23 | 3,690 | 3,758 | 3,690 | 3,722 | +35 | +0.9% | 149,900 |
| 2025/05/22 | 3,710 | 3,765 | 3,687 | 3,687 | -36 | -1% | 172,700 |
| 2025/05/21 | 3,764 | 3,804 | 3,716 | 3,723 | -15 | -0.4% | 176,300 |
| 2025/05/20 | 3,753 | 3,769 | 3,721 | 3,738 | -15 | -0.4% | 208,700 |
| 2025/05/19 | 3,715 | 3,776 | 3,707 | 3,753 | +28 | +0.8% | 244,400 |
| 2025/05/16 | 3,744 | 3,778 | 3,705 | 3,725 | +9 | +0.2% | 276,100 |
| 2025/05/15 | 3,750 | 3,763 | 3,673 | 3,716 | -132 | -3.4% | 537,500 |
| 2025/05/14 | 3,814 | 3,903 | 3,774 | 3,848 | -106 | -2.7% | 542,600 |
| 2025/05/13 | 3,840 | 4,088 | 3,746 | 3,954 | +109 | +2.8% | 958,300 |
| 2025/05/12 | 3,889 | 3,889 | 3,825 | 3,845 | -7 | -0.2% | 185,000 |
| 2025/05/09 | 3,850 | 3,870 | 3,828 | 3,852 | +10 | +0.3% | 154,900 |
| 2025/05/08 | 3,859 | 3,874 | 3,824 | 3,842 | -16 | -0.4% | 125,000 |
| 2025/05/07 | 3,889 | 3,889 | 3,827 | 3,858 | -5 | -0.1% | 177,000 |
| 2025/05/02 | 3,912 | 3,932 | 3,859 | 3,863 | -36 | -0.9% | 178,800 |
| 2025/05/01 | 3,900 | 3,936 | 3,866 | 3,899 | -9 | -0.2% | 178,300 |
| 2025/04/30 | 3,942 | 3,959 | 3,870 | 3,908 | +3 | +0.1% | 228,800 |
| 2025/04/28 | 3,919 | 3,930 | 3,875 | 3,905 | -34 | -0.9% | 164,700 |
| 2025/04/25 | 3,935 | 4,003 | 3,903 | 3,939 | -39 | -1% | 196,700 |
| 2025/04/24 | 4,002 | 4,048 | 3,978 | 3,978 | -24 | -0.6% | 210,200 |
| 2025/04/23 | 4,010 | 4,046 | 3,956 | 4,002 | +24 | +0.6% | 285,500 |
| 2025/04/22 | 3,925 | 4,034 | 3,919 | 3,978 | +65 | +1.7% | 260,100 |
| 2025/04/21 | 3,808 | 3,918 | 3,789 | 3,913 | +133 | +3.5% | 242,500 |
| 2025/04/18 | 3,757 | 3,780 | 3,723 | 3,780 | +60 | +1.6% | 129,400 |
| 2025/04/17 | 3,645 | 3,720 | 3,629 | 3,720 | +109 | +3% | 183,000 |
1～
50
件表示中 / 3731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 | 378,300円 | +7.1% | +87.9% | 3.17% | 8.85倍 | 0.65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 | 815,000円 | +6.0% | -5.0% | 1.73% | 14.76倍 | 1.62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 |
| フジミインコ | 204,600円 | +4.5% | -1.2% | 3.58% | 17.15倍 | 1.99倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 黒崎播磨 | 332,000円 | +1.2% | -2.1% | 3.46% | 7.21倍 | 1.18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 |
| ニチハ | 297,400円 | -0.7% | +42.0% | 3.83% | 13.99倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
