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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 3,790 | 3,840 | 3,770 | 3,795 | -30 | -0.8% | 124,500 |
| 2020/07/15 | 3,765 | 3,825 | 3,740 | 3,825 | +130 | +3.5% | 176,100 |
| 2020/07/14 | 3,710 | 3,745 | 3,690 | 3,695 | -45 | -1.2% | 107,900 |
| 2020/07/13 | 3,650 | 3,740 | 3,650 | 3,740 | +185 | +5.2% | 131,200 |
| 2020/07/10 | 3,635 | 3,635 | 3,555 | 3,555 | -80 | -2.2% | 147,900 |
| 2020/07/09 | 3,645 | 3,675 | 3,635 | 3,635 | -40 | -1.1% | 112,900 |
| 2020/07/08 | 3,760 | 3,760 | 3,675 | 3,675 | -40 | -1.1% | 135,900 |
| 2020/07/07 | 3,760 | 3,760 | 3,645 | 3,715 | -55 | -1.5% | 148,600 |
| 2020/07/06 | 3,710 | 3,795 | 3,690 | 3,770 | +65 | +1.8% | 162,500 |
| 2020/07/03 | 3,775 | 3,775 | 3,670 | 3,705 | -25 | -0.7% | 133,200 |
| 2020/07/02 | 3,735 | 3,785 | 3,695 | 3,730 | -35 | -0.9% | 154,700 |
| 2020/07/01 | 3,800 | 3,815 | 3,740 | 3,765 | -20 | -0.5% | 162,700 |
| 2020/06/30 | 3,890 | 3,890 | 3,780 | 3,785 | -20 | -0.5% | 183,700 |
| 2020/06/29 | 3,765 | 3,860 | 3,720 | 3,805 | +20 | +0.5% | 248,300 |
| 2020/06/26 | 3,770 | 3,795 | 3,725 | 3,785 | +80 | +2.2% | 174,300 |
| 2020/06/25 | 3,705 | 3,740 | 3,680 | 3,705 | ±0 | ±0% | 182,100 |
| 2020/06/24 | 3,745 | 3,755 | 3,695 | 3,705 | -80 | -2.1% | 161,800 |
| 2020/06/23 | 3,790 | 3,810 | 3,715 | 3,785 | +45 | +1.2% | 179,200 |
| 2020/06/22 | 3,735 | 3,770 | 3,705 | 3,740 | ±0 | ±0% | 107,400 |
| 2020/06/19 | 3,750 | 3,755 | 3,680 | 3,740 | +25 | +0.7% | 160,600 |
| 2020/06/18 | 3,705 | 3,755 | 3,685 | 3,715 | -20 | -0.5% | 188,200 |
| 2020/06/17 | 3,885 | 3,885 | 3,715 | 3,735 | -125 | -3.2% | 213,600 |
| 2020/06/16 | 3,735 | 3,870 | 3,730 | 3,860 | +230 | +6.3% | 254,000 |
| 2020/06/15 | 3,690 | 3,710 | 3,615 | 3,630 | -105 | -2.8% | 199,600 |
| 2020/06/12 | 3,705 | 3,755 | 3,650 | 3,735 | -35 | -0.9% | 295,500 |
| 2020/06/11 | 3,805 | 3,850 | 3,750 | 3,770 | -120 | -3.1% | 201,700 |
| 2020/06/10 | 3,895 | 3,910 | 3,860 | 3,890 | -55 | -1.4% | 167,800 |
| 2020/06/09 | 3,970 | 3,970 | 3,900 | 3,945 | -25 | -0.6% | 145,800 |
| 2020/06/08 | 3,920 | 3,980 | 3,870 | 3,970 | +10 | +0.3% | 184,200 |
| 2020/06/05 | 3,925 | 3,975 | 3,885 | 3,960 | +75 | +1.9% | 153,300 |
| 2020/06/04 | 3,980 | 4,010 | 3,875 | 3,885 | -25 | -0.6% | 189,300 |
| 2020/06/03 | 3,870 | 3,910 | 3,765 | 3,910 | +110 | +2.9% | 312,900 |
| 2020/06/02 | 3,800 | 3,855 | 3,760 | 3,800 | +30 | +0.8% | 181,600 |
| 2020/06/01 | 3,785 | 3,800 | 3,735 | 3,770 | -20 | -0.5% | 93,700 |
| 2020/05/29 | 3,800 | 3,810 | 3,755 | 3,790 | -60 | -1.6% | 205,200 |
| 2020/05/28 | 3,925 | 3,975 | 3,790 | 3,850 | +15 | +0.4% | 183,600 |
| 2020/05/27 | 3,815 | 3,845 | 3,780 | 3,835 | +25 | +0.7% | 180,200 |
| 2020/05/26 | 3,840 | 3,860 | 3,770 | 3,810 | +30 | +0.8% | 344,600 |
| 2020/05/25 | 3,915 | 3,985 | 3,755 | 3,780 | +5 | +0.1% | 467,400 |
| 2020/05/22 | 3,825 | 3,885 | 3,680 | 3,775 | -75 | -1.9% | 327,400 |
| 2020/05/21 | 3,800 | 3,910 | 3,765 | 3,850 | +95 | +2.5% | 262,300 |
| 2020/05/20 | 3,700 | 3,795 | 3,695 | 3,755 | +50 | +1.3% | 181,500 |
| 2020/05/19 | 3,745 | 3,760 | 3,680 | 3,705 | +65 | +1.8% | 243,100 |
| 2020/05/18 | 3,620 | 3,640 | 3,590 | 3,640 | +70 | +2% | 177,900 |
| 2020/05/15 | 3,535 | 3,575 | 3,500 | 3,570 | +130 | +3.8% | 178,700 |
| 2020/05/14 | 3,520 | 3,535 | 3,440 | 3,440 | -100 | -2.8% | 122,400 |
| 2020/05/13 | 3,515 | 3,560 | 3,480 | 3,540 | -30 | -0.8% | 126,600 |
| 2020/05/12 | 3,665 | 3,665 | 3,570 | 3,570 | -105 | -2.9% | 81,000 |
| 2020/05/11 | 3,605 | 3,675 | 3,605 | 3,675 | +50 | +1.4% | 101,100 |
| 2020/05/08 | 3,490 | 3,640 | 3,450 | 3,625 | +170 | +4.9% | 222,100 |
1251～
1300
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
