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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,555 | 3,555 | 3,500 | 3,530 | -50 | -1.4% | 172,500 |
| 2022/08/19 | 3,655 | 3,655 | 3,570 | 3,580 | -95 | -2.6% | 177,200 |
| 2022/08/18 | 3,680 | 3,715 | 3,640 | 3,675 | +15 | +0.4% | 305,100 |
| 2022/08/17 | 3,585 | 3,690 | 3,570 | 3,660 | +95 | +2.7% | 371,400 |
| 2022/08/16 | 3,575 | 3,595 | 3,555 | 3,565 | -15 | -0.4% | 144,200 |
| 2022/08/15 | 3,565 | 3,620 | 3,560 | 3,580 | +25 | +0.7% | 236,700 |
| 2022/08/12 | 3,605 | 3,605 | 3,530 | 3,555 | +10 | +0.3% | 206,800 |
| 2022/08/10 | 3,575 | 3,610 | 3,450 | 3,545 | -10 | -0.3% | 410,600 |
| 2022/08/09 | 3,600 | 3,620 | 3,550 | 3,555 | -45 | -1.3% | 208,200 |
| 2022/08/08 | 3,525 | 3,610 | 3,525 | 3,600 | +75 | +2.1% | 201,500 |
| 2022/08/05 | 3,580 | 3,590 | 3,495 | 3,525 | -90 | -2.5% | 208,400 |
| 2022/08/04 | 3,550 | 3,630 | 3,515 | 3,615 | +85 | +2.4% | 296,900 |
| 2022/08/03 | 3,475 | 3,530 | 3,460 | 3,530 | +105 | +3.1% | 260,100 |
| 2022/08/02 | 3,455 | 3,465 | 3,425 | 3,425 | -70 | -2% | 158,800 |
| 2022/08/01 | 3,510 | 3,515 | 3,440 | 3,495 | -10 | -0.3% | 253,400 |
| 2022/07/29 | 3,520 | 3,555 | 3,490 | 3,505 | -30 | -0.8% | 305,200 |
| 2022/07/28 | 3,540 | 3,555 | 3,505 | 3,535 | -30 | -0.8% | 330,000 |
| 2022/07/27 | 3,545 | 3,575 | 3,510 | 3,565 | +20 | +0.6% | 245,900 |
| 2022/07/26 | 3,545 | 3,565 | 3,520 | 3,545 | -15 | -0.4% | 215,900 |
| 2022/07/25 | 3,515 | 3,570 | 3,510 | 3,560 | +70 | +2% | 232,300 |
| 2022/07/22 | 3,495 | 3,500 | 3,470 | 3,490 | -5 | -0.1% | 101,300 |
| 2022/07/21 | 3,480 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 174,200 |
| 2022/07/20 | 3,500 | 3,500 | 3,465 | 3,480 | +30 | +0.9% | 126,400 |
| 2022/07/19 | 3,470 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 89,300 |
| 2022/07/15 | 3,500 | 3,515 | 3,435 | 3,470 | -5 | -0.1% | 151,100 |
| 2022/07/14 | 3,495 | 3,515 | 3,460 | 3,475 | -45 | -1.3% | 177,900 |
| 2022/07/13 | 3,515 | 3,545 | 3,490 | 3,520 | -5 | -0.1% | 198,700 |
| 2022/07/12 | 3,605 | 3,625 | 3,520 | 3,525 | -60 | -1.7% | 261,100 |
| 2022/07/11 | 3,580 | 3,600 | 3,540 | 3,585 | +35 | +1% | 285,200 |
| 2022/07/08 | 3,565 | 3,585 | 3,520 | 3,550 | -25 | -0.7% | 322,000 |
| 2022/07/07 | 3,545 | 3,600 | 3,485 | 3,575 | +155 | +4.5% | 729,900 |
| 2022/07/06 | 3,425 | 3,530 | 3,365 | 3,420 | +105 | +3.2% | 560,300 |
| 2022/07/05 | 3,310 | 3,350 | 3,305 | 3,315 | +25 | +0.8% | 128,400 |
| 2022/07/04 | 3,250 | 3,305 | 3,250 | 3,290 | ±0 | ±0% | 146,600 |
| 2022/07/01 | 3,385 | 3,395 | 3,280 | 3,290 | -75 | -2.2% | 225,300 |
| 2022/06/30 | 3,385 | 3,430 | 3,355 | 3,365 | -20 | -0.6% | 274,900 |
| 2022/06/29 | 3,405 | 3,425 | 3,375 | 3,385 | -40 | -1.2% | 592,000 |
| 2022/06/28 | 3,395 | 3,430 | 3,355 | 3,425 | +40 | +1.2% | 320,900 |
| 2022/06/27 | 3,555 | 3,565 | 3,385 | 3,385 | -140 | -4% | 427,900 |
| 2022/06/24 | 3,395 | 3,535 | 3,375 | 3,525 | +130 | +3.8% | 483,800 |
| 2022/06/23 | 3,430 | 3,455 | 3,390 | 3,395 | -40 | -1.2% | 174,600 |
| 2022/06/22 | 3,470 | 3,475 | 3,395 | 3,435 | -25 | -0.7% | 253,200 |
| 2022/06/21 | 3,465 | 3,490 | 3,445 | 3,460 | -15 | -0.4% | 127,800 |
| 2022/06/20 | 3,475 | 3,475 | 3,410 | 3,475 | -5 | -0.1% | 147,800 |
| 2022/06/17 | 3,475 | 3,540 | 3,435 | 3,480 | -45 | -1.3% | 453,200 |
| 2022/06/16 | 3,615 | 3,615 | 3,505 | 3,525 | -60 | -1.7% | 564,300 |
| 2022/06/15 | 3,520 | 3,590 | 3,485 | 3,585 | +130 | +3.8% | 814,600 |
| 2022/06/14 | 3,350 | 3,465 | 3,340 | 3,455 | +65 | +1.9% | 406,200 |
| 2022/06/13 | 3,370 | 3,410 | 3,275 | 3,390 | -65 | -1.9% | 523,300 |
| 2022/06/10 | 3,330 | 3,520 | 3,280 | 3,455 | +195 | +6% | 1,143,300 |
701～
750
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 | 375,400円 | +7.1% | +87.9% | 3.20% | 8.78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 | 810,000円 | +6.0% | -5.0% | 1.74% | 14.66倍 | 1.64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 | 198,100円 | +4.5% | -1.2% | 3.70% | 16.60倍 | 1.97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 | 300,000円 | -0.7% | +42.0% | 3.80% | 14.11倍 | 0.82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
