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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 3,591 | 3,615 | 3,567 | 3,611 | +60 | +1.7% | 161,200 |
| 2025/04/15 | 3,655 | 3,655 | 3,551 | 3,551 | -82 | -2.3% | 218,800 |
| 2025/04/14 | 3,635 | 3,678 | 3,591 | 3,633 | +45 | +1.3% | 203,400 |
| 2025/04/11 | 3,481 | 3,596 | 3,450 | 3,588 | -103 | -2.8% | 220,500 |
| 2025/04/10 | 3,655 | 3,703 | 3,565 | 3,691 | +246 | +7.1% | 271,000 |
| 2025/04/09 | 3,412 | 3,458 | 3,378 | 3,445 | -37 | -1.1% | 202,100 |
| 2025/04/08 | 3,433 | 3,511 | 3,419 | 3,482 | +119 | +3.5% | 225,500 |
| 2025/04/07 | 3,435 | 3,444 | 3,280 | 3,363 | -251 | -6.9% | 369,100 |
| 2025/04/04 | 3,543 | 3,616 | 3,521 | 3,614 | +61 | +1.7% | 406,000 |
| 2025/04/03 | 3,495 | 3,553 | 3,455 | 3,553 | -31 | -0.9% | 189,100 |
| 2025/04/02 | 3,625 | 3,654 | 3,570 | 3,584 | +1 | ±0% | 114,300 |
| 2025/04/01 | 3,626 | 3,630 | 3,583 | 3,583 | -17 | -0.5% | 87,900 |
| 2025/03/31 | 3,681 | 3,684 | 3,588 | 3,600 | -135 | -3.6% | 141,200 |
| 2025/03/28 | 3,778 | 3,796 | 3,701 | 3,735 | -110 | -2.9% | 172,500 |
| 2025/03/27 | 3,812 | 3,850 | 3,808 | 3,845 | +20 | +0.5% | 145,200 |
| 2025/03/26 | 3,851 | 3,886 | 3,811 | 3,825 | -4 | -0.1% | 147,400 |
| 2025/03/25 | 3,806 | 3,856 | 3,779 | 3,829 | +35 | +0.9% | 145,500 |
| 2025/03/24 | 3,816 | 3,819 | 3,765 | 3,794 | -22 | -0.6% | 113,000 |
| 2025/03/21 | 3,789 | 3,845 | 3,789 | 3,816 | +34 | +0.9% | 153,200 |
| 2025/03/19 | 3,710 | 3,800 | 3,701 | 3,782 | +65 | +1.7% | 178,100 |
| 2025/03/18 | 3,700 | 3,734 | 3,690 | 3,717 | +51 | +1.4% | 214,400 |
| 2025/03/17 | 3,650 | 3,697 | 3,626 | 3,666 | +52 | +1.4% | 158,200 |
| 2025/03/14 | 3,614 | 3,651 | 3,605 | 3,614 | -17 | -0.5% | 205,100 |
| 2025/03/13 | 3,667 | 3,693 | 3,620 | 3,631 | -17 | -0.5% | 163,900 |
| 2025/03/12 | 3,553 | 3,663 | 3,553 | 3,648 | +54 | +1.5% | 189,800 |
| 2025/03/11 | 3,600 | 3,629 | 3,566 | 3,594 | -21 | -0.6% | 218,100 |
| 2025/03/10 | 3,672 | 3,704 | 3,615 | 3,615 | -45 | -1.2% | 176,700 |
| 2025/03/07 | 3,650 | 3,669 | 3,613 | 3,660 | -26 | -0.7% | 124,300 |
| 2025/03/06 | 3,629 | 3,700 | 3,617 | 3,686 | +100 | +2.8% | 135,000 |
| 2025/03/05 | 3,583 | 3,599 | 3,550 | 3,586 | +3 | +0.1% | 132,900 |
| 2025/03/04 | 3,572 | 3,597 | 3,541 | 3,583 | +11 | +0.3% | 144,200 |
| 2025/03/03 | 3,536 | 3,591 | 3,536 | 3,572 | +70 | +2% | 161,400 |
| 2025/02/28 | 3,488 | 3,505 | 3,466 | 3,502 | -2 | -0.1% | 218,100 |
| 2025/02/27 | 3,476 | 3,504 | 3,460 | 3,504 | +43 | +1.2% | 157,300 |
| 2025/02/26 | 3,495 | 3,513 | 3,438 | 3,461 | -34 | -1% | 131,700 |
| 2025/02/25 | 3,493 | 3,500 | 3,466 | 3,495 | -1 | ±0% | 152,500 |
| 2025/02/21 | 3,484 | 3,543 | 3,470 | 3,496 | -6 | -0.2% | 146,100 |
| 2025/02/20 | 3,495 | 3,528 | 3,481 | 3,502 | +12 | +0.3% | 143,800 |
| 2025/02/19 | 3,498 | 3,507 | 3,469 | 3,490 | -11 | -0.3% | 109,400 |
| 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 |
51～
100
件表示中 / 3731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 | 372,300円 | +7.1% | +87.9% | 3.22% | 8.71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 |
| 三谷セキ | 816,000円 | +6.0% | -5.0% | 1.73% | 14.78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 | 198,800円 | +4.5% | -1.2% | 3.69% | 16.66倍 | 1.93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 | 330,000円 | +1.2% | -2.1% | 3.48% | 7.17倍 | 1.17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
