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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,576 | 3,595 | 3,567 | 3,581 | +33 | +0.9% | 237,900 |
| 2023/12/11 | 3,537 | 3,567 | 3,531 | 3,548 | +36 | +1% | 178,100 |
| 2023/12/08 | 3,510 | 3,546 | 3,486 | 3,512 | -1 | ±0% | 208,300 |
| 2023/12/07 | 3,530 | 3,552 | 3,497 | 3,513 | -45 | -1.3% | 170,300 |
| 2023/12/06 | 3,505 | 3,570 | 3,505 | 3,558 | +57 | +1.6% | 173,700 |
| 2023/12/05 | 3,534 | 3,555 | 3,493 | 3,501 | -29 | -0.8% | 215,000 |
| 2023/12/04 | 3,584 | 3,593 | 3,526 | 3,530 | -82 | -2.3% | 313,700 |
| 2023/12/01 | 3,600 | 3,631 | 3,593 | 3,612 | +4 | +0.1% | 99,900 |
| 2023/11/30 | 3,611 | 3,627 | 3,598 | 3,608 | -28 | -0.8% | 172,800 |
| 2023/11/29 | 3,599 | 3,647 | 3,599 | 3,636 | +9 | +0.2% | 124,500 |
| 2023/11/28 | 3,646 | 3,660 | 3,615 | 3,627 | +23 | +0.6% | 156,800 |
| 2023/11/27 | 3,650 | 3,664 | 3,597 | 3,604 | -26 | -0.7% | 117,600 |
| 2023/11/24 | 3,670 | 3,670 | 3,623 | 3,630 | +8 | +0.2% | 124,600 |
| 2023/11/22 | 3,594 | 3,639 | 3,594 | 3,622 | +32 | +0.9% | 118,100 |
| 2023/11/21 | 3,560 | 3,604 | 3,543 | 3,590 | +28 | +0.8% | 164,200 |
| 2023/11/20 | 3,585 | 3,625 | 3,562 | 3,562 | -25 | -0.7% | 110,400 |
| 2023/11/17 | 3,537 | 3,587 | 3,532 | 3,587 | +36 | +1% | 158,800 |
| 2023/11/16 | 3,601 | 3,616 | 3,546 | 3,551 | -54 | -1.5% | 166,600 |
| 2023/11/15 | 3,596 | 3,618 | 3,568 | 3,605 | +12 | +0.3% | 175,100 |
| 2023/11/14 | 3,698 | 3,700 | 3,587 | 3,593 | -90 | -2.4% | 277,400 |
| 2023/11/13 | 3,658 | 3,714 | 3,626 | 3,683 | +27 | +0.7% | 281,100 |
| 2023/11/10 | 3,484 | 3,656 | 3,475 | 3,656 | +131 | +3.7% | 541,000 |
| 2023/11/09 | 3,650 | 3,724 | 3,487 | 3,525 | -98 | -2.7% | 804,200 |
| 2023/11/08 | 3,714 | 3,730 | 3,605 | 3,623 | -85 | -2.3% | 242,800 |
| 2023/11/07 | 3,691 | 3,714 | 3,675 | 3,708 | +32 | +0.9% | 205,900 |
| 2023/11/06 | 3,671 | 3,697 | 3,630 | 3,676 | +43 | +1.2% | 220,300 |
| 2023/11/02 | 3,635 | 3,651 | 3,611 | 3,633 | +68 | +1.9% | 304,800 |
| 2023/11/01 | 3,540 | 3,566 | 3,525 | 3,565 | +72 | +2.1% | 183,000 |
| 2023/10/31 | 3,456 | 3,507 | 3,417 | 3,493 | +62 | +1.8% | 242,400 |
| 2023/10/30 | 3,462 | 3,477 | 3,425 | 3,431 | -62 | -1.8% | 707,200 |
| 2023/10/27 | 3,455 | 3,497 | 3,447 | 3,493 | +82 | +2.4% | 198,800 |
| 2023/10/26 | 3,459 | 3,469 | 3,409 | 3,411 | -58 | -1.7% | 198,600 |
| 2023/10/25 | 3,479 | 3,494 | 3,452 | 3,469 | +24 | +0.7% | 182,500 |
| 2023/10/24 | 3,445 | 3,461 | 3,346 | 3,445 | +7 | +0.2% | 250,600 |
| 2023/10/23 | 3,481 | 3,492 | 3,417 | 3,438 | -63 | -1.8% | 205,200 |
| 2023/10/20 | 3,502 | 3,530 | 3,470 | 3,501 | -9 | -0.3% | 119,700 |
| 2023/10/19 | 3,497 | 3,538 | 3,490 | 3,510 | -44 | -1.2% | 102,400 |
| 2023/10/18 | 3,586 | 3,596 | 3,509 | 3,554 | +1 | ±0% | 108,900 |
| 2023/10/17 | 3,554 | 3,585 | 3,528 | 3,553 | +9 | +0.3% | 109,300 |
| 2023/10/16 | 3,565 | 3,589 | 3,525 | 3,544 | -14 | -0.4% | 130,600 |
| 2023/10/13 | 3,601 | 3,618 | 3,554 | 3,558 | -74 | -2% | 187,300 |
| 2023/10/12 | 3,600 | 3,647 | 3,583 | 3,632 | +25 | +0.7% | 133,300 |
| 2023/10/11 | 3,605 | 3,639 | 3,587 | 3,607 | -17 | -0.5% | 124,300 |
| 2023/10/10 | 3,630 | 3,656 | 3,615 | 3,624 | +64 | +1.8% | 186,900 |
| 2023/10/06 | 3,589 | 3,612 | 3,560 | 3,560 | -26 | -0.7% | 121,300 |
| 2023/10/05 | 3,521 | 3,586 | 3,514 | 3,586 | +77 | +2.2% | 142,400 |
| 2023/10/04 | 3,556 | 3,575 | 3,502 | 3,509 | -61 | -1.7% | 242,200 |
| 2023/10/03 | 3,668 | 3,669 | 3,566 | 3,570 | -127 | -3.4% | 275,500 |
| 2023/10/02 | 3,693 | 3,782 | 3,693 | 3,697 | +24 | +0.7% | 206,300 |
| 2023/09/29 | 3,692 | 3,719 | 3,650 | 3,673 | -7 | -0.2% | 285,000 |
101～
150
件表示中 / 3454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 | 387,900円 | +9.5% | - | 3.09% | 11.26倍 | 0.71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 |
| 東洋炭素 | 703,000円 | +9.6% | +3.1% | 1.71% | 19.40倍 | 1.75倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 三谷セキ | 538,000円 | -4.7% | +10.1% | 1.49% | 12.01倍 | 1.33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 |
| ニチハ | 345,500円 | +4.0% | +1.2% | 3.30% | 14.40倍 | 0.97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 |
| ノリタケ | 404,500円 | +2.2% | -1.0% | 3.21% | 9.77倍 | 0.80倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
市場注目の銘柄
チャート関連のコラム
