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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 3,927 | 3,942 | 3,815 | 3,815 | -84 | -2.2% | 278,200 |
| 2025/10/28 | 4,100 | 4,101 | 3,897 | 3,899 | -235 | -5.7% | 312,200 |
| 2025/10/27 | 4,041 | 4,149 | 4,030 | 4,134 | +96 | +2.4% | 174,800 |
| 2025/10/24 | 4,066 | 4,068 | 4,029 | 4,038 | +2 | ±0% | 117,300 |
| 2025/10/23 | 3,982 | 4,074 | 3,966 | 4,036 | +52 | +1.3% | 299,900 |
| 2025/10/22 | 3,842 | 3,991 | 3,842 | 3,984 | +146 | +3.8% | 270,100 |
| 2025/10/21 | 3,816 | 3,856 | 3,800 | 3,838 | +31 | +0.8% | 168,200 |
| 2025/10/20 | 3,819 | 3,825 | 3,792 | 3,807 | +40 | +1.1% | 96,100 |
| 2025/10/17 | 3,750 | 3,773 | 3,733 | 3,767 | +4 | +0.1% | 134,600 |
| 2025/10/16 | 3,796 | 3,818 | 3,763 | 3,763 | +10 | +0.3% | 99,200 |
| 2025/10/15 | 3,747 | 3,758 | 3,726 | 3,753 | +41 | +1.1% | 92,800 |
| 2025/10/14 | 3,751 | 3,763 | 3,688 | 3,712 | -103 | -2.7% | 190,300 |
| 2025/10/10 | 3,836 | 3,838 | 3,809 | 3,815 | -42 | -1.1% | 138,700 |
| 2025/10/09 | 3,854 | 3,875 | 3,848 | 3,857 | -2 | -0.1% | 126,300 |
| 2025/10/08 | 3,856 | 3,878 | 3,835 | 3,859 | +5 | +0.1% | 120,200 |
| 2025/10/07 | 3,816 | 3,874 | 3,796 | 3,854 | +24 | +0.6% | 163,100 |
| 2025/10/06 | 3,824 | 3,851 | 3,804 | 3,830 | +76 | +2% | 151,400 |
| 2025/10/03 | 3,765 | 3,773 | 3,736 | 3,754 | -7 | -0.2% | 171,400 |
| 2025/10/02 | 3,783 | 3,805 | 3,713 | 3,761 | -20 | -0.5% | 140,300 |
| 2025/10/01 | 3,864 | 3,883 | 3,769 | 3,781 | -109 | -2.8% | 149,700 |
| 2025/09/30 | 3,978 | 3,978 | 3,863 | 3,890 | -80 | -2% | 186,300 |
| 2025/09/29 | 3,990 | 4,015 | 3,950 | 3,970 | -68 | -1.7% | 162,600 |
| 2025/09/26 | 4,010 | 4,039 | 4,006 | 4,038 | -3 | -0.1% | 114,000 |
| 2025/09/25 | 4,000 | 4,053 | 3,980 | 4,041 | +63 | +1.6% | 136,600 |
| 2025/09/24 | 3,991 | 3,994 | 3,959 | 3,978 | -12 | -0.3% | 135,600 |
| 2025/09/22 | 4,004 | 4,012 | 3,984 | 3,990 | -25 | -0.6% | 112,500 |
| 2025/09/19 | 4,025 | 4,053 | 3,988 | 4,015 | +5 | +0.1% | 181,200 |
| 2025/09/18 | 4,035 | 4,035 | 3,997 | 4,010 | -5 | -0.1% | 143,500 |
| 2025/09/17 | 4,024 | 4,034 | 3,982 | 4,015 | +3 | +0.1% | 269,300 |
| 2025/09/16 | 4,010 | 4,012 | 3,974 | 4,012 | -1 | ±0% | 269,500 |
| 2025/09/12 | 4,010 | 4,050 | 4,004 | 4,013 | +33 | +0.8% | 240,500 |
| 2025/09/11 | 4,058 | 4,058 | 3,969 | 3,980 | -80 | -2% | 242,700 |
| 2025/09/10 | 4,087 | 4,094 | 4,055 | 4,060 | -19 | -0.5% | 190,900 |
| 2025/09/09 | 4,077 | 4,110 | 4,065 | 4,079 | +22 | +0.5% | 195,500 |
| 2025/09/08 | 4,088 | 4,090 | 4,034 | 4,057 | -21 | -0.5% | 204,500 |
| 2025/09/05 | 4,028 | 4,078 | 4,022 | 4,078 | +58 | +1.4% | 300,100 |
| 2025/09/04 | 3,974 | 4,035 | 3,960 | 4,020 | +13 | +0.3% | 223,700 |
| 2025/09/03 | 3,994 | 4,039 | 3,991 | 4,007 | -25 | -0.6% | 181,600 |
| 2025/09/02 | 3,994 | 4,082 | 3,994 | 4,032 | +49 | +1.2% | 236,000 |
| 2025/09/01 | 3,940 | 3,992 | 3,933 | 3,983 | +38 | +1% | 193,500 |
| 2025/08/29 | 3,926 | 3,964 | 3,891 | 3,945 | -6 | -0.2% | 241,700 |
| 2025/08/28 | 3,903 | 3,970 | 3,879 | 3,951 | +46 | +1.2% | 351,100 |
| 2025/08/27 | 3,930 | 3,954 | 3,900 | 3,905 | -32 | -0.8% | 211,200 |
| 2025/08/26 | 3,919 | 3,956 | 3,911 | 3,937 | -20 | -0.5% | 239,600 |
| 2025/08/25 | 3,944 | 3,957 | 3,920 | 3,957 | +22 | +0.6% | 262,300 |
| 2025/08/22 | 3,935 | 3,957 | 3,902 | 3,935 | -14 | -0.4% | 233,700 |
| 2025/08/21 | 3,956 | 3,962 | 3,912 | 3,949 | -3 | -0.1% | 198,300 |
| 2025/08/20 | 4,020 | 4,033 | 3,936 | 3,952 | -73 | -1.8% | 301,000 |
| 2025/08/19 | 4,023 | 4,042 | 3,999 | 4,025 | +50 | +1.3% | 304,700 |
| 2025/08/18 | 3,923 | 3,978 | 3,904 | 3,975 | +44 | +1.1% | 245,800 |
1～
50
件表示中 / 3813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 | 381,500円 | +7.1% | +87.9% | 3.15% | 8.64倍 | 0.63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 | 414,000円 | +1.2% | -2.1% | 0.00% | 8.99倍 | 1.47倍 |
|
総合耐火物の大手で、消耗品が主。海外事業拡大を加速。日本製鉄が２６年２月からＴＯＢ実施 |
| ノリタケ | 472,000円 | -0.1% | -10.9% | 2.97% | 12.34倍 | 0.86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 | 274,700円 | -0.7% | +42.0% | 4.15% | 12.71倍 | 0.74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 | 465,500円 | -9.6% | -48.1% | 3.11% | 19.53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
