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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,530 | 3,530 | 3,395 | 3,395 | -145 | -4.1% | 241,100 |
| 2020/09/29 | 3,605 | 3,605 | 3,530 | 3,540 | -100 | -2.7% | 170,400 |
| 2020/09/28 | 3,595 | 3,645 | 3,565 | 3,640 | +65 | +1.8% | 181,100 |
| 2020/09/25 | 3,560 | 3,590 | 3,535 | 3,575 | +20 | +0.6% | 127,200 |
| 2020/09/24 | 3,585 | 3,610 | 3,545 | 3,555 | -55 | -1.5% | 157,000 |
| 2020/09/23 | 3,565 | 3,625 | 3,555 | 3,610 | +15 | +0.4% | 215,400 |
| 2020/09/18 | 3,615 | 3,620 | 3,580 | 3,595 | ±0 | ±0% | 258,900 |
| 2020/09/17 | 3,590 | 3,630 | 3,570 | 3,595 | +30 | +0.8% | 111,100 |
| 2020/09/16 | 3,570 | 3,585 | 3,535 | 3,565 | +20 | +0.6% | 133,800 |
| 2020/09/15 | 3,600 | 3,600 | 3,530 | 3,545 | -60 | -1.7% | 83,000 |
| 2020/09/14 | 3,580 | 3,610 | 3,555 | 3,605 | +10 | +0.3% | 93,100 |
| 2020/09/11 | 3,620 | 3,620 | 3,580 | 3,595 | +5 | +0.1% | 184,400 |
| 2020/09/10 | 3,550 | 3,600 | 3,540 | 3,590 | +45 | +1.3% | 96,700 |
| 2020/09/09 | 3,485 | 3,560 | 3,480 | 3,545 | +10 | +0.3% | 133,000 |
| 2020/09/08 | 3,525 | 3,540 | 3,510 | 3,535 | +25 | +0.7% | 87,700 |
| 2020/09/07 | 3,520 | 3,540 | 3,500 | 3,510 | +5 | +0.1% | 104,600 |
| 2020/09/04 | 3,510 | 3,520 | 3,465 | 3,505 | -35 | -1% | 151,800 |
| 2020/09/03 | 3,585 | 3,625 | 3,525 | 3,540 | +20 | +0.6% | 181,700 |
| 2020/09/02 | 3,520 | 3,535 | 3,455 | 3,520 | +55 | +1.6% | 195,400 |
| 2020/09/01 | 3,435 | 3,480 | 3,430 | 3,465 | +25 | +0.7% | 140,000 |
| 2020/08/31 | 3,500 | 3,510 | 3,440 | 3,440 | -5 | -0.1% | 136,900 |
| 2020/08/28 | 3,485 | 3,550 | 3,420 | 3,445 | -30 | -0.9% | 169,800 |
| 2020/08/27 | 3,495 | 3,505 | 3,460 | 3,475 | -5 | -0.1% | 103,600 |
| 2020/08/26 | 3,420 | 3,480 | 3,415 | 3,480 | +25 | +0.7% | 209,300 |
| 2020/08/25 | 3,440 | 3,465 | 3,410 | 3,455 | +55 | +1.6% | 227,800 |
| 2020/08/24 | 3,415 | 3,415 | 3,350 | 3,400 | -20 | -0.6% | 216,100 |
| 2020/08/21 | 3,440 | 3,470 | 3,420 | 3,420 | -20 | -0.6% | 173,300 |
| 2020/08/20 | 3,510 | 3,515 | 3,425 | 3,440 | -105 | -3% | 239,600 |
| 2020/08/19 | 3,585 | 3,585 | 3,535 | 3,545 | -80 | -2.2% | 181,100 |
| 2020/08/18 | 3,600 | 3,625 | 3,565 | 3,625 | -25 | -0.7% | 215,100 |
| 2020/08/17 | 3,710 | 3,720 | 3,635 | 3,650 | -65 | -1.7% | 207,700 |
| 2020/08/14 | 3,770 | 3,770 | 3,710 | 3,715 | -50 | -1.3% | 144,700 |
| 2020/08/13 | 3,800 | 3,840 | 3,745 | 3,765 | ±0 | ±0% | 203,500 |
| 2020/08/12 | 3,705 | 3,775 | 3,695 | 3,765 | +65 | +1.8% | 182,300 |
| 2020/08/11 | 3,660 | 3,710 | 3,630 | 3,700 | +45 | +1.2% | 277,600 |
| 2020/08/07 | 3,795 | 3,795 | 3,585 | 3,655 | -190 | -4.9% | 342,300 |
| 2020/08/06 | 3,840 | 3,880 | 3,800 | 3,845 | +50 | +1.3% | 271,600 |
| 2020/08/05 | 3,755 | 3,800 | 3,730 | 3,795 | +15 | +0.4% | 131,600 |
| 2020/08/04 | 3,725 | 3,795 | 3,705 | 3,780 | +90 | +2.4% | 150,800 |
| 2020/08/03 | 3,615 | 3,725 | 3,615 | 3,690 | +145 | +4.1% | 169,900 |
| 2020/07/31 | 3,650 | 3,680 | 3,535 | 3,545 | -145 | -3.9% | 148,500 |
| 2020/07/30 | 3,770 | 3,775 | 3,690 | 3,690 | -100 | -2.6% | 120,900 |
| 2020/07/29 | 3,770 | 3,835 | 3,770 | 3,790 | -15 | -0.4% | 178,500 |
| 2020/07/28 | 3,735 | 3,870 | 3,715 | 3,805 | +65 | +1.7% | 262,100 |
| 2020/07/27 | 3,715 | 3,740 | 3,660 | 3,740 | -10 | -0.3% | 129,900 |
| 2020/07/22 | 3,795 | 3,830 | 3,745 | 3,750 | -15 | -0.4% | 155,200 |
| 2020/07/21 | 3,850 | 3,850 | 3,750 | 3,765 | -90 | -2.3% | 132,100 |
| 2020/07/20 | 3,810 | 3,870 | 3,785 | 3,855 | +75 | +2% | 150,000 |
| 2020/07/17 | 3,785 | 3,795 | 3,750 | 3,780 | -15 | -0.4% | 126,600 |
1201～
1250
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
