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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 4,870 | 4,885 | 4,810 | 4,855 | +5 | +0.1% | 141,100 |
| 2019/02/04 | 4,825 | 4,850 | 4,785 | 4,850 | +70 | +1.5% | 125,700 |
| 2019/02/01 | 4,805 | 4,805 | 4,725 | 4,780 | -40 | -0.8% | 159,200 |
| 2019/01/31 | 4,800 | 4,860 | 4,780 | 4,820 | +85 | +1.8% | 227,200 |
| 2019/01/30 | 4,805 | 4,805 | 4,720 | 4,735 | -75 | -1.6% | 220,500 |
| 2019/01/29 | 4,805 | 4,840 | 4,800 | 4,810 | -10 | -0.2% | 147,900 |
| 2019/01/28 | 4,790 | 4,840 | 4,775 | 4,820 | -10 | -0.2% | 126,100 |
| 2019/01/25 | 4,815 | 4,845 | 4,775 | 4,830 | +60 | +1.3% | 165,400 |
| 2019/01/24 | 4,765 | 4,780 | 4,725 | 4,770 | +15 | +0.3% | 63,100 |
| 2019/01/23 | 4,805 | 4,805 | 4,730 | 4,755 | -60 | -1.2% | 159,100 |
| 2019/01/22 | 4,845 | 4,845 | 4,775 | 4,815 | +5 | +0.1% | 109,500 |
| 2019/01/21 | 4,810 | 4,845 | 4,770 | 4,810 | +65 | +1.4% | 101,800 |
| 2019/01/18 | 4,765 | 4,790 | 4,730 | 4,745 | +30 | +0.6% | 140,300 |
| 2019/01/17 | 4,665 | 4,760 | 4,615 | 4,715 | +120 | +2.6% | 190,700 |
| 2019/01/16 | 4,660 | 4,680 | 4,575 | 4,595 | -10 | -0.2% | 163,700 |
| 2019/01/15 | 4,550 | 4,605 | 4,525 | 4,605 | +55 | +1.2% | 212,800 |
| 2019/01/11 | 4,600 | 4,610 | 4,525 | 4,550 | -20 | -0.4% | 357,600 |
| 2019/01/10 | 4,530 | 4,585 | 4,480 | 4,570 | +25 | +0.6% | 161,400 |
| 2019/01/09 | 4,565 | 4,580 | 4,485 | 4,545 | +35 | +0.8% | 173,100 |
| 2019/01/08 | 4,630 | 4,640 | 4,510 | 4,510 | -70 | -1.5% | 181,000 |
| 2019/01/07 | 4,585 | 4,610 | 4,525 | 4,580 | +125 | +2.8% | 186,200 |
| 2019/01/04 | 4,385 | 4,460 | 4,325 | 4,455 | -55 | -1.2% | 153,000 |
| 2018/12/28 | 4,520 | 4,540 | 4,480 | 4,510 | -30 | -0.7% | 140,900 |
| 2018/12/27 | 4,460 | 4,555 | 4,455 | 4,540 | +150 | +3.4% | 248,500 |
| 2018/12/26 | 4,315 | 4,405 | 4,315 | 4,390 | +95 | +2.2% | 217,900 |
| 2018/12/25 | 4,315 | 4,325 | 4,270 | 4,295 | -145 | -3.3% | 189,500 |
| 2018/12/21 | 4,510 | 4,510 | 4,410 | 4,440 | -85 | -1.9% | 234,100 |
| 2018/12/20 | 4,610 | 4,645 | 4,515 | 4,525 | -135 | -2.9% | 161,300 |
| 2018/12/19 | 4,660 | 4,685 | 4,615 | 4,660 | ±0 | ±0% | 206,000 |
| 2018/12/18 | 4,635 | 4,730 | 4,635 | 4,660 | -10 | -0.2% | 263,300 |
| 2018/12/17 | 4,690 | 4,755 | 4,650 | 4,670 | -30 | -0.6% | 263,700 |
| 2018/12/14 | 4,700 | 4,745 | 4,650 | 4,700 | -35 | -0.7% | 346,400 |
| 2018/12/13 | 4,735 | 4,775 | 4,700 | 4,735 | +40 | +0.9% | 287,700 |
| 2018/12/12 | 4,635 | 4,725 | 4,575 | 4,695 | +20 | +0.4% | 469,400 |
| 2018/12/11 | 4,685 | 4,725 | 4,645 | 4,675 | -30 | -0.6% | 500,800 |
| 2018/12/10 | 4,805 | 4,830 | 4,690 | 4,705 | -195 | -4% | 448,100 |
| 2018/12/07 | 5,070 | 5,080 | 4,875 | 4,900 | -100 | -2% | 351,700 |
| 2018/12/06 | 5,040 | 5,060 | 4,985 | 5,000 | -60 | -1.2% | 208,300 |
| 2018/12/05 | 5,000 | 5,100 | 5,000 | 5,060 | +60 | +1.2% | 269,500 |
| 2018/12/04 | 5,050 | 5,090 | 4,995 | 5,000 | -40 | -0.8% | 225,500 |
| 2018/12/03 | 5,130 | 5,160 | 4,975 | 5,040 | -60 | -1.2% | 340,700 |
| 2018/11/30 | 5,160 | 5,190 | 5,090 | 5,100 | -50 | -1% | 277,600 |
| 2018/11/29 | 5,150 | 5,180 | 5,100 | 5,150 | +30 | +0.6% | 220,700 |
| 2018/11/28 | 5,160 | 5,160 | 5,060 | 5,120 | -40 | -0.8% | 177,000 |
| 2018/11/27 | 5,110 | 5,170 | 5,000 | 5,160 | +60 | +1.2% | 285,900 |
| 2018/11/26 | 4,950 | 5,140 | 4,940 | 5,100 | +185 | +3.8% | 467,500 |
| 2018/11/22 | 4,865 | 4,925 | 4,815 | 4,915 | +70 | +1.4% | 154,500 |
| 2018/11/21 | 4,810 | 4,860 | 4,780 | 4,845 | -20 | -0.4% | 180,300 |
| 2018/11/20 | 4,750 | 4,870 | 4,750 | 4,865 | +80 | +1.7% | 193,200 |
| 2018/11/19 | 4,730 | 4,800 | 4,720 | 4,785 | +45 | +0.9% | 139,400 |
1601～
1650
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
