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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 3,435 | 3,515 | 3,415 | 3,455 | -50 | -1.4% | 243,300 |
| 2020/05/01 | 3,530 | 3,550 | 3,480 | 3,505 | -40 | -1.1% | 121,100 |
| 2020/04/30 | 3,700 | 3,730 | 3,535 | 3,545 | -40 | -1.1% | 190,100 |
| 2020/04/28 | 3,570 | 3,610 | 3,545 | 3,585 | -5 | -0.1% | 183,400 |
| 2020/04/27 | 3,565 | 3,630 | 3,535 | 3,590 | +75 | +2.1% | 241,000 |
| 2020/04/24 | 3,545 | 3,550 | 3,480 | 3,515 | -5 | -0.1% | 275,900 |
| 2020/04/23 | 3,445 | 3,530 | 3,430 | 3,520 | +135 | +4% | 304,200 |
| 2020/04/22 | 3,380 | 3,445 | 3,335 | 3,385 | -15 | -0.4% | 227,500 |
| 2020/04/21 | 3,330 | 3,410 | 3,305 | 3,400 | ±0 | ±0% | 229,600 |
| 2020/04/20 | 3,330 | 3,420 | 3,330 | 3,400 | +85 | +2.6% | 261,200 |
| 2020/04/17 | 3,250 | 3,340 | 3,230 | 3,315 | +40 | +1.2% | 177,500 |
| 2020/04/16 | 3,135 | 3,280 | 3,135 | 3,275 | +120 | +3.8% | 240,000 |
| 2020/04/15 | 3,200 | 3,200 | 3,120 | 3,155 | -85 | -2.6% | 242,400 |
| 2020/04/14 | 3,285 | 3,285 | 3,145 | 3,240 | -70 | -2.1% | 302,000 |
| 2020/04/13 | 3,485 | 3,505 | 3,300 | 3,310 | -180 | -5.2% | 191,600 |
| 2020/04/10 | 3,410 | 3,505 | 3,355 | 3,490 | +120 | +3.6% | 256,700 |
| 2020/04/09 | 3,385 | 3,400 | 3,340 | 3,370 | +25 | +0.7% | 194,000 |
| 2020/04/08 | 3,240 | 3,380 | 3,200 | 3,345 | +135 | +4.2% | 236,200 |
| 2020/04/07 | 3,130 | 3,230 | 3,105 | 3,210 | +165 | +5.4% | 334,300 |
| 2020/04/06 | 2,876 | 3,080 | 2,857 | 3,045 | +78 | +2.6% | 269,800 |
| 2020/04/03 | 3,005 | 3,065 | 2,936 | 2,967 | -58 | -1.9% | 243,500 |
| 2020/04/02 | 3,010 | 3,070 | 2,989 | 3,025 | -75 | -2.4% | 242,900 |
| 2020/04/01 | 3,210 | 3,270 | 3,075 | 3,100 | -140 | -4.3% | 218,100 |
| 2020/03/31 | 3,315 | 3,380 | 3,235 | 3,240 | -130 | -3.9% | 263,100 |
| 2020/03/30 | 3,375 | 3,375 | 3,215 | 3,370 | -135 | -3.9% | 201,100 |
| 2020/03/27 | 3,525 | 3,565 | 3,410 | 3,505 | +40 | +1.2% | 302,800 |
| 2020/03/26 | 3,460 | 3,505 | 3,350 | 3,465 | -35 | -1% | 203,800 |
| 2020/03/25 | 3,455 | 3,510 | 3,310 | 3,500 | +120 | +3.6% | 384,600 |
| 2020/03/24 | 3,230 | 3,400 | 3,180 | 3,380 | +225 | +7.1% | 221,600 |
| 2020/03/23 | 3,145 | 3,260 | 3,055 | 3,155 | -130 | -4% | 412,100 |
| 2020/03/19 | 3,340 | 3,385 | 3,240 | 3,285 | +15 | +0.5% | 312,900 |
| 2020/03/18 | 3,290 | 3,440 | 3,235 | 3,270 | +15 | +0.5% | 239,400 |
| 2020/03/17 | 3,150 | 3,320 | 3,090 | 3,255 | +55 | +1.7% | 383,800 |
| 2020/03/16 | 3,345 | 3,375 | 3,190 | 3,200 | -120 | -3.6% | 282,300 |
| 2020/03/13 | 3,265 | 3,425 | 3,190 | 3,320 | -130 | -3.8% | 540,100 |
| 2020/03/12 | 3,470 | 3,545 | 3,410 | 3,450 | -90 | -2.5% | 343,600 |
| 2020/03/11 | 3,540 | 3,635 | 3,525 | 3,540 | -5 | -0.1% | 277,900 |
| 2020/03/10 | 3,425 | 3,575 | 3,350 | 3,545 | +75 | +2.2% | 295,900 |
| 2020/03/09 | 3,475 | 3,515 | 3,395 | 3,470 | -125 | -3.5% | 350,500 |
| 2020/03/06 | 3,635 | 3,640 | 3,565 | 3,595 | -95 | -2.6% | 269,800 |
| 2020/03/05 | 3,745 | 3,755 | 3,675 | 3,690 | ±0 | ±0% | 259,500 |
| 2020/03/04 | 3,610 | 3,730 | 3,605 | 3,690 | +45 | +1.2% | 204,400 |
| 2020/03/03 | 3,790 | 3,790 | 3,645 | 3,645 | -105 | -2.8% | 173,100 |
| 2020/03/02 | 3,680 | 3,820 | 3,655 | 3,750 | +55 | +1.5% | 252,200 |
| 2020/02/28 | 3,710 | 3,725 | 3,630 | 3,695 | -165 | -4.3% | 459,700 |
| 2020/02/27 | 3,890 | 3,900 | 3,835 | 3,860 | -80 | -2% | 208,200 |
| 2020/02/26 | 3,900 | 3,940 | 3,870 | 3,940 | -45 | -1.1% | 179,600 |
| 2020/02/25 | 3,940 | 4,035 | 3,935 | 3,985 | -160 | -3.9% | 250,700 |
| 2020/02/21 | 4,155 | 4,190 | 4,145 | 4,145 | -25 | -0.6% | 145,000 |
| 2020/02/20 | 4,165 | 4,220 | 4,150 | 4,170 | +45 | +1.1% | 139,700 |
1301～
1350
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
