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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 464 | 470 | 462 | 465 | -3 | -0.6% | 1,935,000 |
| 2018/09/03 | 474 | 475 | 463 | 468 | -8 | -1.7% | 1,821,000 |
| 2018/08/31 | 475 | 480 | 472 | 476 | +6 | +1.3% | 2,872,000 |
| 2018/08/30 | 472 | 474 | 466 | 470 | -1 | -0.2% | 5,993,000 |
| 2018/08/29 | 472 | 476 | 469 | 471 | -10 | -2.1% | 2,772,000 |
| 2018/08/28 | 472 | 486 | 472 | 481 | +1 | +0.2% | 1,764,000 |
| 2018/08/27 | 482 | 485 | 478 | 480 | -2 | -0.4% | 1,660,000 |
| 2018/08/24 | 485 | 486 | 481 | 482 | ±0 | ±0% | 1,105,000 |
| 2018/08/23 | 482 | 486 | 480 | 482 | ±0 | ±0% | 1,291,000 |
| 2018/08/22 | 479 | 486 | 478 | 482 | +7 | +1.5% | 1,566,000 |
| 2018/08/21 | 471 | 478 | 469 | 475 | +1 | +0.2% | 1,251,000 |
| 2018/08/20 | 472 | 479 | 472 | 474 | +3 | +0.6% | 1,781,000 |
| 2018/08/17 | 463 | 472 | 462 | 471 | +6 | +1.3% | 1,597,000 |
| 2018/08/16 | 463 | 466 | 457 | 465 | -4 | -0.9% | 1,665,000 |
| 2018/08/15 | 478 | 478 | 463 | 469 | -9 | -1.9% | 1,803,000 |
| 2018/08/14 | 473 | 480 | 470 | 478 | +5 | +1.1% | 1,712,000 |
| 2018/08/13 | 478 | 479 | 470 | 473 | -11 | -2.3% | 2,218,000 |
| 2018/08/10 | 490 | 493 | 483 | 484 | -6 | -1.2% | 2,520,000 |
| 2018/08/09 | 493 | 495 | 487 | 490 | -2 | -0.4% | 1,717,000 |
| 2018/08/08 | 465 | 495 | 456 | 492 | -15 | -3% | 6,521,000 |
| 2018/08/07 | 499 | 511 | 488 | 507 | ±0 | ±0% | 3,845,000 |
| 2018/08/06 | 522 | 525 | 505 | 507 | -22 | -4.2% | 3,718,000 |
| 2018/08/03 | 535 | 535 | 525 | 529 | -5 | -0.9% | 1,706,000 |
| 2018/08/02 | 538 | 543 | 532 | 534 | -4 | -0.7% | 1,921,000 |
| 2018/08/01 | 534 | 541 | 532 | 538 | +6 | +1.1% | 2,166,000 |
| 2018/07/31 | 526 | 534 | 526 | 532 | +7 | +1.3% | 2,105,000 |
| 2018/07/30 | 524 | 530 | 521 | 525 | +1 | +0.2% | 2,734,000 |
| 2018/07/27 | 533 | 536 | 521 | 524 | -9 | -1.7% | 3,954,000 |
| 2018/07/26 | 530 | 539 | 529 | 533 | +7 | +1.3% | 3,090,000 |
| 2018/07/25 | 541 | 543 | 525 | 526 | -15 | -2.8% | 4,536,000 |
| 2018/07/24 | 544 | 544 | 540 | 541 | +1 | +0.2% | 1,639,000 |
| 2018/07/23 | 535 | 542 | 533 | 540 | +4 | +0.7% | 2,595,000 |
| 2018/07/20 | 538 | 538 | 529 | 536 | ±0 | ±0% | 3,140,000 |
| 2018/07/19 | 542 | 542 | 534 | 536 | -5 | -0.9% | 2,110,000 |
| 2018/07/18 | 552 | 553 | 541 | 541 | -9 | -1.6% | 2,423,000 |
| 2018/07/17 | 546 | 554 | 545 | 550 | +4 | +0.7% | 2,224,000 |
| 2018/07/13 | 546 | 550 | 543 | 546 | +6 | +1.1% | 3,165,000 |
| 2018/07/12 | 542 | 546 | 535 | 540 | -2 | -0.4% | 3,084,000 |
| 2018/07/11 | 536 | 547 | 534 | 542 | +11 | +2.1% | 5,279,000 |
| 2018/07/10 | 518 | 533 | 517 | 531 | +17 | +3.3% | 3,902,000 |
| 2018/07/09 | 516 | 520 | 513 | 514 | +3 | +0.6% | 2,891,000 |
| 2018/07/06 | 513 | 515 | 509 | 511 | -2 | -0.4% | 3,516,000 |
| 2018/07/05 | 516 | 519 | 510 | 513 | -3 | -0.6% | 3,201,000 |
| 2018/07/04 | 516 | 521 | 512 | 516 | -1 | -0.2% | 2,596,000 |
| 2018/07/03 | 515 | 520 | 515 | 517 | +2 | +0.4% | 2,800,000 |
| 2018/07/02 | 519 | 525 | 514 | 515 | -4 | -0.8% | 2,813,000 |
| 2018/06/29 | 523 | 527 | 518 | 519 | -4 | -0.8% | 2,800,000 |
| 2018/06/28 | 533 | 534 | 514 | 523 | +6 | +1.2% | 4,170,000 |
| 2018/06/27 | 508 | 520 | 507 | 517 | +6 | +1.2% | 1,766,000 |
| 2018/06/26 | 508 | 512 | 504 | 511 | +2 | +0.4% | 1,971,000 |
1701～
1750
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
