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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 3,225 | 3,240 | 3,180 | 3,185 | -60 | -1.8% | 89,400 |
| 2023/01/18 | 3,170 | 3,255 | 3,165 | 3,245 | +80 | +2.5% | 152,400 |
| 2023/01/17 | 3,180 | 3,180 | 3,150 | 3,165 | -15 | -0.5% | 74,400 |
| 2023/01/16 | 3,145 | 3,185 | 3,140 | 3,180 | +10 | +0.3% | 111,900 |
| 2023/01/13 | 3,130 | 3,190 | 3,130 | 3,170 | +5 | +0.2% | 142,800 |
| 2023/01/12 | 3,130 | 3,170 | 3,115 | 3,165 | +35 | +1.1% | 114,800 |
| 2023/01/11 | 3,135 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 104,100 |
| 2023/01/10 | 3,170 | 3,195 | 3,140 | 3,140 | -45 | -1.4% | 105,700 |
| 2023/01/06 | 3,185 | 3,200 | 3,165 | 3,185 | -10 | -0.3% | 80,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,190 | 3,195 | -45 | -1.4% | 98,400 |
| 2023/01/04 | 3,240 | 3,240 | 3,190 | 3,240 | -15 | -0.5% | 91,900 |
| 2022/12/30 | 3,225 | 3,285 | 3,225 | 3,255 | +25 | +0.8% | 163,700 |
| 2022/12/29 | 3,195 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 112,400 |
| 2022/12/28 | 3,230 | 3,235 | 3,190 | 3,225 | -20 | -0.6% | 75,400 |
| 2022/12/27 | 3,250 | 3,260 | 3,225 | 3,245 | +10 | +0.3% | 91,300 |
| 2022/12/26 | 3,225 | 3,240 | 3,200 | 3,235 | +35 | +1.1% | 120,100 |
| 2022/12/23 | 3,150 | 3,200 | 3,150 | 3,200 | +40 | +1.3% | 128,600 |
| 2022/12/22 | 3,130 | 3,175 | 3,120 | 3,160 | +30 | +1% | 94,400 |
| 2022/12/21 | 3,100 | 3,155 | 3,095 | 3,130 | +20 | +0.6% | 138,400 |
| 2022/12/20 | 3,120 | 3,130 | 3,065 | 3,110 | +5 | +0.2% | 176,700 |
| 2022/12/19 | 3,090 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 87,900 |
| 2022/12/16 | 3,135 | 3,140 | 3,100 | 3,100 | -50 | -1.6% | 161,700 |
| 2022/12/15 | 3,160 | 3,180 | 3,150 | 3,150 | -5 | -0.2% | 67,900 |
| 2022/12/14 | 3,155 | 3,165 | 3,140 | 3,155 | ±0 | ±0% | 95,700 |
| 2022/12/13 | 3,185 | 3,185 | 3,145 | 3,155 | +5 | +0.2% | 106,700 |
| 2022/12/12 | 3,190 | 3,190 | 3,140 | 3,150 | -25 | -0.8% | 86,100 |
| 2022/12/09 | 3,160 | 3,195 | 3,155 | 3,175 | +20 | +0.6% | 89,900 |
| 2022/12/08 | 3,180 | 3,180 | 3,130 | 3,155 | -30 | -0.9% | 126,500 |
| 2022/12/07 | 3,180 | 3,215 | 3,180 | 3,185 | -45 | -1.4% | 134,900 |
| 2022/12/06 | 3,205 | 3,230 | 3,190 | 3,230 | +10 | +0.3% | 100,300 |
| 2022/12/05 | 3,245 | 3,275 | 3,200 | 3,220 | -20 | -0.6% | 105,200 |
| 2022/12/02 | 3,225 | 3,245 | 3,180 | 3,240 | +15 | +0.5% | 171,100 |
| 2022/12/01 | 3,245 | 3,275 | 3,210 | 3,225 | -10 | -0.3% | 177,600 |
| 2022/11/30 | 3,345 | 3,345 | 3,230 | 3,235 | -110 | -3.3% | 257,600 |
| 2022/11/29 | 3,305 | 3,380 | 3,270 | 3,345 | +70 | +2.1% | 256,900 |
| 2022/11/28 | 3,300 | 3,325 | 3,260 | 3,275 | -40 | -1.2% | 87,200 |
| 2022/11/25 | 3,285 | 3,320 | 3,275 | 3,315 | +25 | +0.8% | 119,900 |
| 2022/11/24 | 3,265 | 3,290 | 3,245 | 3,290 | +25 | +0.8% | 83,600 |
| 2022/11/22 | 3,225 | 3,290 | 3,215 | 3,265 | +65 | +2% | 161,400 |
| 2022/11/21 | 3,210 | 3,210 | 3,165 | 3,200 | -5 | -0.2% | 101,700 |
| 2022/11/18 | 3,205 | 3,235 | 3,180 | 3,205 | +5 | +0.2% | 131,400 |
| 2022/11/17 | 3,155 | 3,200 | 3,130 | 3,200 | +40 | +1.3% | 182,500 |
| 2022/11/16 | 3,140 | 3,160 | 3,115 | 3,160 | +10 | +0.3% | 144,200 |
| 2022/11/15 | 3,090 | 3,150 | 3,090 | 3,150 | +45 | +1.4% | 129,500 |
| 2022/11/14 | 3,135 | 3,145 | 3,095 | 3,105 | -10 | -0.3% | 208,400 |
| 2022/11/11 | 3,165 | 3,195 | 3,090 | 3,115 | -50 | -1.6% | 458,800 |
| 2022/11/10 | 3,170 | 3,225 | 3,145 | 3,165 | +5 | +0.2% | 503,300 |
| 2022/11/09 | 3,145 | 3,200 | 3,030 | 3,160 | +25 | +0.8% | 824,400 |
| 2022/11/08 | 3,120 | 3,155 | 3,105 | 3,135 | +30 | +1% | 124,300 |
| 2022/11/07 | 3,115 | 3,135 | 3,095 | 3,105 | -5 | -0.2% | 182,000 |
601～
650
件表示中 / 3732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 | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77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 | 800,000円 | +6.0% | -5.0% | 1.76% | 14.48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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77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 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19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
