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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 3,065 | 3,120 | 3,055 | 3,095 | +10 | +0.3% | 222,000 |
| 2020/12/11 | 3,170 | 3,190 | 3,065 | 3,085 | -95 | -3% | 359,000 |
| 2020/12/10 | 3,255 | 3,265 | 3,180 | 3,180 | -60 | -1.9% | 128,400 |
| 2020/12/09 | 3,230 | 3,255 | 3,230 | 3,240 | ±0 | ±0% | 99,500 |
| 2020/12/08 | 3,245 | 3,275 | 3,230 | 3,240 | -15 | -0.5% | 95,000 |
| 2020/12/07 | 3,335 | 3,345 | 3,245 | 3,255 | -10 | -0.3% | 184,200 |
| 2020/12/04 | 3,240 | 3,275 | 3,205 | 3,265 | +50 | +1.6% | 177,200 |
| 2020/12/03 | 3,160 | 3,215 | 3,155 | 3,215 | +35 | +1.1% | 159,800 |
| 2020/12/02 | 3,195 | 3,200 | 3,140 | 3,180 | ±0 | ±0% | 240,200 |
| 2020/12/01 | 3,105 | 3,235 | 3,105 | 3,180 | +90 | +2.9% | 369,600 |
| 2020/11/30 | 3,225 | 3,225 | 3,065 | 3,090 | -115 | -3.6% | 347,500 |
| 2020/11/27 | 3,235 | 3,235 | 3,190 | 3,205 | -35 | -1.1% | 227,500 |
| 2020/11/26 | 3,285 | 3,300 | 3,195 | 3,240 | -55 | -1.7% | 200,000 |
| 2020/11/25 | 3,415 | 3,450 | 3,295 | 3,295 | -55 | -1.6% | 237,500 |
| 2020/11/24 | 3,365 | 3,380 | 3,340 | 3,350 | +75 | +2.3% | 152,800 |
| 2020/11/20 | 3,285 | 3,285 | 3,240 | 3,275 | -30 | -0.9% | 97,100 |
| 2020/11/19 | 3,315 | 3,340 | 3,295 | 3,305 | -30 | -0.9% | 91,900 |
| 2020/11/18 | 3,450 | 3,455 | 3,330 | 3,335 | -65 | -1.9% | 168,600 |
| 2020/11/17 | 3,395 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 168,500 |
| 2020/11/16 | 3,345 | 3,370 | 3,295 | 3,340 | +60 | +1.8% | 136,000 |
| 2020/11/13 | 3,270 | 3,315 | 3,250 | 3,280 | -50 | -1.5% | 184,000 |
| 2020/11/12 | 3,300 | 3,335 | 3,210 | 3,330 | -35 | -1% | 295,200 |
| 2020/11/11 | 3,475 | 3,510 | 3,335 | 3,365 | -90 | -2.6% | 396,600 |
| 2020/11/10 | 3,365 | 3,520 | 3,315 | 3,455 | +160 | +4.9% | 390,400 |
| 2020/11/09 | 3,290 | 3,310 | 3,245 | 3,295 | +45 | +1.4% | 184,600 |
| 2020/11/06 | 3,185 | 3,260 | 3,110 | 3,250 | +30 | +0.9% | 178,200 |
| 2020/11/05 | 3,235 | 3,255 | 3,170 | 3,220 | -60 | -1.8% | 179,700 |
| 2020/11/04 | 3,310 | 3,325 | 3,270 | 3,280 | +5 | +0.2% | 117,200 |
| 2020/11/02 | 3,185 | 3,275 | 3,185 | 3,275 | +105 | +3.3% | 104,800 |
| 2020/10/30 | 3,240 | 3,250 | 3,160 | 3,170 | -40 | -1.2% | 157,700 |
| 2020/10/29 | 3,175 | 3,235 | 3,170 | 3,210 | -20 | -0.6% | 85,200 |
| 2020/10/28 | 3,240 | 3,245 | 3,185 | 3,230 | -40 | -1.2% | 123,400 |
| 2020/10/27 | 3,285 | 3,285 | 3,230 | 3,270 | -35 | -1.1% | 92,500 |
| 2020/10/26 | 3,295 | 3,335 | 3,290 | 3,305 | -15 | -0.5% | 75,200 |
| 2020/10/23 | 3,305 | 3,335 | 3,280 | 3,320 | +15 | +0.5% | 125,800 |
| 2020/10/22 | 3,350 | 3,365 | 3,300 | 3,305 | -65 | -1.9% | 80,600 |
| 2020/10/21 | 3,335 | 3,370 | 3,320 | 3,370 | +45 | +1.4% | 150,700 |
| 2020/10/20 | 3,340 | 3,365 | 3,315 | 3,325 | -75 | -2.2% | 74,700 |
| 2020/10/19 | 3,365 | 3,410 | 3,360 | 3,400 | +60 | +1.8% | 158,800 |
| 2020/10/16 | 3,340 | 3,365 | 3,320 | 3,340 | -30 | -0.9% | 105,000 |
| 2020/10/15 | 3,410 | 3,425 | 3,370 | 3,370 | -45 | -1.3% | 58,100 |
| 2020/10/14 | 3,430 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 106,000 |
| 2020/10/13 | 3,400 | 3,430 | 3,395 | 3,420 | +35 | +1% | 70,200 |
| 2020/10/12 | 3,390 | 3,405 | 3,365 | 3,385 | -40 | -1.2% | 56,400 |
| 2020/10/09 | 3,465 | 3,465 | 3,415 | 3,425 | -55 | -1.6% | 130,500 |
| 2020/10/08 | 3,480 | 3,510 | 3,470 | 3,480 | +10 | +0.3% | 89,500 |
| 2020/10/07 | 3,450 | 3,480 | 3,435 | 3,470 | -15 | -0.4% | 96,500 |
| 2020/10/06 | 3,485 | 3,535 | 3,475 | 3,485 | +10 | +0.3% | 90,400 |
| 2020/10/05 | 3,455 | 3,520 | 3,440 | 3,475 | +90 | +2.7% | 112,400 |
| 2020/10/02 | 3,435 | 3,480 | 3,370 | 3,385 | - | - | 217,900 |
1151～
1200
件表示中 / 3770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 | 393,700円 | +7.1% | +87.9% | 3.05% | 9.02倍 | 0.66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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90倍 | 1.45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 |
| ノリタケ | 448,000円 | -0.1% | -10.9% | 3.13% | 11.72倍 | 0.82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 | 294,500円 | -0.7% | +42.0% | 3.87% | 13.69倍 | 0.79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
