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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/15 | 3,895 | 3,933 | 3,884 | 3,931 | +11 | +0.3% | 185,100 |
| 2025/08/14 | 3,875 | 3,920 | 3,865 | 3,920 | +28 | +0.7% | 201,600 |
| 2025/08/13 | 3,882 | 3,933 | 3,867 | 3,892 | -30 | -0.8% | 251,200 |
| 2025/08/12 | 3,895 | 3,922 | 3,850 | 3,922 | +36 | +0.9% | 313,900 |
| 2025/08/08 | 3,840 | 3,891 | 3,816 | 3,886 | +54 | +1.4% | 416,000 |
| 2025/08/07 | 3,782 | 3,837 | 3,777 | 3,832 | +39 | +1% | 309,200 |
| 2025/08/06 | 3,815 | 3,843 | 3,753 | 3,793 | -22 | -0.6% | 538,000 |
| 2025/08/05 | 3,967 | 3,986 | 3,787 | 3,815 | -158 | -4% | 915,600 |
| 2025/08/04 | 3,901 | 3,980 | 3,892 | 3,973 | +4 | +0.1% | 336,800 |
| 2025/08/01 | 3,945 | 3,987 | 3,926 | 3,969 | +5 | +0.1% | 176,700 |
| 2025/07/31 | 3,900 | 3,971 | 3,894 | 3,964 | +58 | +1.5% | 265,400 |
| 2025/07/30 | 3,869 | 3,909 | 3,867 | 3,906 | +8 | +0.2% | 166,300 |
| 2025/07/29 | 3,857 | 3,898 | 3,850 | 3,898 | +12 | +0.3% | 153,400 |
| 2025/07/28 | 3,870 | 3,889 | 3,855 | 3,886 | +21 | +0.5% | 156,500 |
| 2025/07/25 | 3,883 | 3,910 | 3,855 | 3,865 | -20 | -0.5% | 268,200 |
| 2025/07/24 | 3,868 | 3,904 | 3,860 | 3,885 | +26 | +0.7% | 159,100 |
| 2025/07/23 | 3,841 | 3,871 | 3,798 | 3,859 | +28 | +0.7% | 355,300 |
| 2025/07/22 | 3,805 | 3,849 | 3,790 | 3,831 | +1 | ±0% | 220,300 |
| 2025/07/18 | 3,795 | 3,848 | 3,781 | 3,830 | +24 | +0.6% | 290,500 |
| 2025/07/17 | 3,775 | 3,813 | 3,765 | 3,806 | +34 | +0.9% | 125,900 |
| 2025/07/16 | 3,827 | 3,836 | 3,766 | 3,772 | -52 | -1.4% | 175,500 |
| 2025/07/15 | 3,804 | 3,840 | 3,803 | 3,824 | -14 | -0.4% | 205,500 |
| 2025/07/14 | 3,799 | 3,866 | 3,799 | 3,838 | +53 | +1.4% | 355,700 |
| 2025/07/11 | 3,794 | 3,817 | 3,774 | 3,785 | -6 | -0.2% | 168,800 |
| 2025/07/10 | 3,783 | 3,796 | 3,766 | 3,791 | +8 | +0.2% | 139,600 |
| 2025/07/09 | 3,787 | 3,815 | 3,780 | 3,783 | -15 | -0.4% | 162,900 |
| 2025/07/08 | 3,708 | 3,798 | 3,703 | 3,798 | +66 | +1.8% | 271,400 |
1～
50
件表示中 / 3786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 | 401,000円 | +7.1% | +87.9% | 2.99% | 9.12倍 | 0.67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 | 846,000円 | +6.0% | -5.0% | 1.67% | 15.32倍 | 1.68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 |
| 黒崎播磨 | 411,500円 | +1.2% | -2.1% | 0.00% | 8.94倍 | 1.46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 | 471,500円 | -0.1% | -10.9% | 2.97% | 12.33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 |
| 日ヒューム | 412,500円 | +7.9% | 0.0% | 1.07% | 42.22倍 | 2.25倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
市場注目の銘柄
チャート関連のコラム
