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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 3,821 | 3,853 | 3,820 | 3,837 | -8 | -0.2% | 91,800 |
| 2025/12/25 | 3,870 | 3,870 | 3,831 | 3,845 | +10 | +0.3% | 64,700 |
| 2025/12/24 | 3,846 | 3,874 | 3,829 | 3,835 | -11 | -0.3% | 94,800 |
| 2025/12/23 | 3,829 | 3,857 | 3,798 | 3,846 | +37 | +1% | 180,800 |
| 2025/12/22 | 3,770 | 3,816 | 3,769 | 3,809 | +61 | +1.6% | 196,300 |
| 2025/12/19 | 3,723 | 3,760 | 3,717 | 3,748 | +18 | +0.5% | 135,800 |
| 2025/12/18 | 3,720 | 3,731 | 3,686 | 3,730 | +35 | +0.9% | 101,900 |
| 2025/12/17 | 3,705 | 3,717 | 3,674 | 3,695 | -14 | -0.4% | 127,300 |
| 2025/12/16 | 3,751 | 3,751 | 3,701 | 3,709 | -59 | -1.6% | 73,700 |
| 2025/12/15 | 3,755 | 3,789 | 3,740 | 3,768 | +19 | +0.5% | 130,400 |
| 2025/12/12 | 3,747 | 3,757 | 3,732 | 3,749 | +40 | +1.1% | 91,200 |
| 2025/12/11 | 3,770 | 3,770 | 3,697 | 3,709 | -27 | -0.7% | 81,000 |
| 2025/12/10 | 3,791 | 3,791 | 3,729 | 3,736 | -24 | -0.6% | 104,500 |
| 2025/12/09 | 3,743 | 3,760 | 3,728 | 3,760 | +17 | +0.5% | 123,100 |
| 2025/12/08 | 3,711 | 3,743 | 3,698 | 3,743 | +54 | +1.5% | 101,800 |
| 2025/12/05 | 3,694 | 3,725 | 3,676 | 3,689 | -26 | -0.7% | 117,800 |
| 2025/12/04 | 3,701 | 3,737 | 3,690 | 3,715 | +14 | +0.4% | 111,900 |
| 2025/12/03 | 3,740 | 3,747 | 3,701 | 3,701 | -50 | -1.3% | 134,600 |
| 2025/12/02 | 3,761 | 3,761 | 3,719 | 3,751 | -10 | -0.3% | 187,700 |
| 2025/12/01 | 3,850 | 3,850 | 3,757 | 3,761 | -88 | -2.3% | 124,700 |
| 2025/11/28 | 3,815 | 3,867 | 3,815 | 3,849 | +13 | +0.3% | 111,300 |
| 2025/11/27 | 3,820 | 3,844 | 3,808 | 3,836 | +23 | +0.6% | 125,100 |
| 2025/11/26 | 3,809 | 3,817 | 3,762 | 3,813 | +58 | +1.5% | 126,400 |
| 2025/11/25 | 3,788 | 3,857 | 3,748 | 3,755 | -102 | -2.6% | 129,300 |
| 2025/11/21 | 3,797 | 3,872 | 3,785 | 3,857 | +85 | +2.3% | 164,000 |
| 2025/11/20 | 3,770 | 3,788 | 3,750 | 3,772 | +41 | +1.1% | 88,700 |
| 2025/11/19 | 3,761 | 3,780 | 3,717 | 3,731 | -21 | -0.6% | 149,600 |
| 2025/11/18 | 3,801 | 3,828 | 3,749 | 3,752 | -49 | -1.3% | 137,400 |
| 2025/11/17 | 3,808 | 3,835 | 3,784 | 3,801 | -7 | -0.2% | 91,500 |
| 2025/11/14 | 3,775 | 3,808 | 3,750 | 3,808 | +18 | +0.5% | 134,500 |
| 2025/11/13 | 3,788 | 3,803 | 3,757 | 3,790 | -5 | -0.1% | 132,000 |
| 2025/11/12 | 3,730 | 3,841 | 3,710 | 3,795 | +81 | +2.2% | 340,700 |
| 2025/11/11 | 3,998 | 4,076 | 3,619 | 3,714 | -232 | -5.9% | 748,900 |
| 2025/11/10 | 3,903 | 3,967 | 3,879 | 3,946 | +88 | +2.3% | 195,600 |
| 2025/11/07 | 3,849 | 3,867 | 3,801 | 3,858 | +9 | +0.2% | 74,100 |
| 2025/11/06 | 3,882 | 3,890 | 3,844 | 3,849 | -16 | -0.4% | 84,700 |
| 2025/11/05 | 3,839 | 3,865 | 3,782 | 3,865 | +27 | +0.7% | 131,900 |
| 2025/11/04 | 3,850 | 3,901 | 3,834 | 3,838 | -17 | -0.4% | 119,000 |
| 2025/10/31 | 3,894 | 3,894 | 3,829 | 3,855 | -11 | -0.3% | 92,800 |
| 2025/10/30 | 3,849 | 3,869 | 3,805 | 3,866 | +51 | +1.3% | 134,800 |
| 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 |
1～
50
件表示中 / 3853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 | 383,700円 | +2.6% | +45.2% | 3.13% | 12.16倍 | 0.64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 |
| ノリタケ | 553,000円 | +2.0% | +3.4% | 2.89% | 12.67倍 | 0.99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 |
| 黒崎播磨 | 415,500円 | +1.2% | -2.1% | 0.00% | 9.03倍 | 1.37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 |
| ニチハ | 326,000円 | -2.3% | +42.0% | 3.50% | 36.08倍 | 0.90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 | 494,000円 | -9.6% | -48.1% | 2.94% | 20.72倍 | 1.12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
