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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,496 | 3,510 | 3,433 | 3,501 | +1 | ±0% | 144,000 |
| 2025/02/17 | 3,555 | 3,599 | 3,500 | 3,500 | -74 | -2.1% | 156,100 |
| 2025/02/14 | 3,626 | 3,726 | 3,528 | 3,574 | +49 | +1.4% | 648,900 |
| 2025/02/13 | 3,379 | 3,579 | 3,333 | 3,525 | +104 | +3% | 657,800 |
| 2025/02/12 | 3,345 | 3,442 | 3,292 | 3,421 | +93 | +2.8% | 231,800 |
| 2025/02/10 | 3,339 | 3,339 | 3,300 | 3,328 | ±0 | ±0% | 74,600 |
| 2025/02/07 | 3,325 | 3,351 | 3,319 | 3,328 | +10 | +0.3% | 92,200 |
| 2025/02/06 | 3,298 | 3,321 | 3,286 | 3,318 | +40 | +1.2% | 70,300 |
| 2025/02/05 | 3,291 | 3,316 | 3,272 | 3,278 | -11 | -0.3% | 118,700 |
| 2025/02/04 | 3,298 | 3,302 | 3,254 | 3,289 | +41 | +1.3% | 207,200 |
| 2025/02/03 | 3,315 | 3,315 | 3,244 | 3,248 | -70 | -2.1% | 151,000 |
| 2025/01/31 | 3,340 | 3,340 | 3,305 | 3,318 | -11 | -0.3% | 73,800 |
| 2025/01/30 | 3,302 | 3,329 | 3,294 | 3,329 | +16 | +0.5% | 213,400 |
| 2025/01/29 | 3,331 | 3,332 | 3,298 | 3,313 | -19 | -0.6% | 149,400 |
| 2025/01/28 | 3,365 | 3,370 | 3,324 | 3,332 | -33 | -1% | 89,700 |
| 2025/01/27 | 3,348 | 3,367 | 3,324 | 3,365 | +65 | +2% | 102,200 |
| 2025/01/24 | 3,315 | 3,329 | 3,300 | 3,300 | -6 | -0.2% | 82,100 |
| 2025/01/23 | 3,298 | 3,336 | 3,293 | 3,306 | -9 | -0.3% | 102,400 |
| 2025/01/22 | 3,327 | 3,334 | 3,300 | 3,315 | -28 | -0.8% | 148,500 |
| 2025/01/21 | 3,376 | 3,404 | 3,331 | 3,343 | -26 | -0.8% | 156,700 |
| 2025/01/20 | 3,330 | 3,426 | 3,324 | 3,369 | +58 | +1.8% | 267,600 |
| 2025/01/17 | 3,265 | 3,316 | 3,234 | 3,311 | +77 | +2.4% | 176,400 |
| 2025/01/16 | 3,293 | 3,293 | 3,234 | 3,234 | +11 | +0.3% | 170,900 |
| 2025/01/15 | 3,227 | 3,242 | 3,212 | 3,223 | ±0 | ±0% | 291,000 |
| 2025/01/14 | 3,260 | 3,264 | 3,204 | 3,223 | -26 | -0.8% | 185,500 |
| 2025/01/10 | 3,290 | 3,297 | 3,239 | 3,249 | -43 | -1.3% | 93,100 |
| 2025/01/09 | 3,300 | 3,305 | 3,265 | 3,292 | -11 | -0.3% | 95,000 |
| 2025/01/08 | 3,311 | 3,332 | 3,303 | 3,303 | -28 | -0.8% | 100,800 |
| 2025/01/07 | 3,300 | 3,341 | 3,296 | 3,331 | +31 | +0.9% | 190,400 |
| 2025/01/06 | 3,305 | 3,316 | 3,296 | 3,300 | -17 | -0.5% | 103,300 |
| 2024/12/30 | 3,330 | 3,342 | 3,294 | 3,317 | -8 | -0.2% | 83,500 |
| 2024/12/27 | 3,292 | 3,334 | 3,285 | 3,325 | +49 | +1.5% | 113,300 |
| 2024/12/26 | 3,290 | 3,293 | 3,272 | 3,276 | -14 | -0.4% | 95,900 |
| 2024/12/25 | 3,265 | 3,290 | 3,243 | 3,290 | +28 | +0.9% | 149,100 |
| 2024/12/24 | 3,237 | 3,265 | 3,227 | 3,262 | +9 | +0.3% | 199,800 |
| 2024/12/23 | 3,269 | 3,278 | 3,211 | 3,253 | -29 | -0.9% | 276,200 |
| 2024/12/20 | 3,270 | 3,306 | 3,269 | 3,282 | +10 | +0.3% | 192,000 |
| 2024/12/19 | 3,193 | 3,285 | 3,193 | 3,272 | +28 | +0.9% | 174,500 |
| 2024/12/18 | 3,200 | 3,268 | 3,198 | 3,244 | +31 | +1% | 161,400 |
| 2024/12/17 | 3,250 | 3,250 | 3,192 | 3,213 | -58 | -1.8% | 200,300 |
| 2024/12/16 | 3,330 | 3,345 | 3,259 | 3,271 | -68 | -2% | 124,800 |
| 2024/12/13 | 3,310 | 3,357 | 3,296 | 3,339 | +11 | +0.3% | 172,300 |
| 2024/12/12 | 3,355 | 3,380 | 3,328 | 3,328 | -15 | -0.4% | 168,100 |
| 2024/12/11 | 3,350 | 3,370 | 3,316 | 3,343 | -7 | -0.2% | 168,500 |
| 2024/12/10 | 3,350 | 3,376 | 3,336 | 3,350 | -3 | -0.1% | 78,600 |
| 2024/12/09 | 3,361 | 3,380 | 3,343 | 3,353 | -12 | -0.4% | 85,600 |
| 2024/12/06 | 3,377 | 3,387 | 3,365 | 3,365 | +2 | +0.1% | 68,700 |
| 2024/12/05 | 3,362 | 3,388 | 3,362 | 3,363 | +1 | ±0% | 103,600 |
| 2024/12/04 | 3,385 | 3,413 | 3,353 | 3,362 | -55 | -1.6% | 101,000 |
| 2024/12/03 | 3,367 | 3,438 | 3,366 | 3,417 | +77 | +2.3% | 198,100 |
51～
100
件表示中 / 3692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 | 386,300円 | +0.6% | -2.1% | 3.11% | 16.34倍 | 0.68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 |
| フジミインコ | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 三谷セキ | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 |
| ノリタケ | 373,500円 | +2.2% | -1.0% | 3.48% | 8.83倍 | 0.71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 | 286,000円 | +4.0% | -38.4% | 3.99% | 21.62倍 | 0.76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
