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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 474 | 484 | 474 | 481 | ±0 | ±0% | 2,143,000 |
| 2018/02/19 | 477 | 482 | 473 | 481 | +6 | +1.3% | 1,949,000 |
| 2018/02/16 | 468 | 477 | 465 | 475 | +6 | +1.3% | 3,116,000 |
| 2018/02/15 | 472 | 473 | 466 | 469 | +7 | +1.5% | 3,344,000 |
| 2018/02/14 | 463 | 467 | 460 | 462 | -4 | -0.9% | 4,218,000 |
| 2018/02/13 | 453 | 471 | 452 | 466 | -19 | -3.9% | 5,756,000 |
| 2018/02/09 | 497 | 503 | 480 | 485 | -27 | -5.3% | 5,334,000 |
| 2018/02/08 | 500 | 513 | 500 | 512 | +12 | +2.4% | 2,444,000 |
| 2018/02/07 | 512 | 514 | 499 | 500 | +6 | +1.2% | 2,936,000 |
| 2018/02/06 | 499 | 503 | 484 | 494 | -22 | -4.3% | 4,056,000 |
| 2018/02/05 | 514 | 520 | 512 | 516 | -7 | -1.3% | 2,314,000 |
| 2018/02/02 | 520 | 525 | 517 | 523 | +2 | +0.4% | 2,069,000 |
| 2018/02/01 | 515 | 522 | 508 | 521 | +7 | +1.4% | 2,205,000 |
| 2018/01/31 | 522 | 526 | 513 | 514 | -2 | -0.4% | 2,401,000 |
| 2018/01/30 | 519 | 521 | 514 | 516 | -6 | -1.1% | 1,995,000 |
| 2018/01/29 | 525 | 527 | 521 | 522 | +2 | +0.4% | 2,173,000 |
| 2018/01/26 | 531 | 532 | 520 | 520 | -12 | -2.3% | 3,066,000 |
| 2018/01/25 | 537 | 537 | 532 | 532 | -5 | -0.9% | 1,263,000 |
| 2018/01/24 | 534 | 539 | 534 | 537 | ±0 | ±0% | 1,488,000 |
| 2018/01/23 | 539 | 541 | 536 | 537 | +3 | +0.6% | 1,410,000 |
| 2018/01/22 | 530 | 536 | 530 | 534 | -3 | -0.6% | 1,152,000 |
| 2018/01/19 | 530 | 538 | 529 | 537 | +8 | +1.5% | 1,536,000 |
| 2018/01/18 | 548 | 550 | 529 | 529 | -16 | -2.9% | 4,155,000 |
| 2018/01/17 | 550 | 551 | 543 | 545 | -11 | -2% | 2,448,000 |
| 2018/01/16 | 554 | 560 | 553 | 556 | -4 | -0.7% | 1,638,000 |
| 2018/01/15 | 569 | 571 | 558 | 560 | -6 | -1.1% | 1,439,000 |
| 2018/01/12 | 583 | 584 | 564 | 566 | -8 | -1.4% | 3,240,000 |
| 2018/01/11 | 568 | 581 | 566 | 574 | +5 | +0.9% | 3,073,000 |
| 2018/01/10 | 569 | 577 | 565 | 569 | +1 | +0.2% | 2,648,000 |
| 2018/01/09 | 560 | 570 | 559 | 568 | +10 | +1.8% | 2,969,000 |
| 2018/01/05 | 556 | 562 | 555 | 558 | +5 | +0.9% | 2,649,000 |
| 2018/01/04 | 553 | 557 | 551 | 553 | +10 | +1.8% | 2,705,000 |
| 2017/12/29 | 540 | 545 | 540 | 543 | +3 | +0.6% | 1,058,000 |
| 2017/12/28 | 542 | 545 | 535 | 540 | -2 | -0.4% | 2,026,000 |
| 2017/12/27 | 539 | 544 | 537 | 542 | +6 | +1.1% | 1,121,000 |
| 2017/12/26 | 535 | 541 | 534 | 536 | +3 | +0.6% | 1,965,000 |
| 2017/12/25 | 531 | 533 | 528 | 533 | +4 | +0.8% | 842,000 |
| 2017/12/22 | 525 | 529 | 521 | 529 | +1 | +0.2% | 1,994,000 |
| 2017/12/21 | 527 | 530 | 523 | 528 | -5 | -0.9% | 2,275,000 |
| 2017/12/20 | 539 | 542 | 532 | 533 | +3 | +0.6% | 3,215,000 |
| 2017/12/19 | 530 | 533 | 526 | 530 | -1 | -0.2% | 1,920,000 |
| 2017/12/18 | 533 | 534 | 525 | 531 | +3 | +0.6% | 1,286,000 |
| 2017/12/15 | 532 | 534 | 526 | 528 | -7 | -1.3% | 2,465,000 |
| 2017/12/14 | 534 | 538 | 529 | 535 | +5 | +0.9% | 1,446,000 |
| 2017/12/13 | 539 | 539 | 530 | 530 | -8 | -1.5% | 1,344,000 |
| 2017/12/12 | 539 | 543 | 536 | 538 | -9 | -1.6% | 1,938,000 |
| 2017/12/11 | 544 | 548 | 542 | 547 | +5 | +0.9% | 1,946,000 |
| 2017/12/08 | 539 | 544 | 538 | 542 | +6 | +1.1% | 3,135,000 |
| 2017/12/07 | 528 | 537 | 527 | 536 | +12 | +2.3% | 2,104,000 |
| 2017/12/06 | 535 | 536 | 523 | 524 | -12 | -2.2% | 2,652,000 |
1801～
1850
件表示中 / 3735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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81倍 | 0.65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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01倍 | 1.98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 |
| 三谷セキ | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 |
| 黒崎播磨 | 338,000円 | +1.2% | -2.1% | 3.40% | 7.34倍 | 1.20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 |
| ニチハ | 302,500円 | -0.7% | +42.0% | 3.77% | 14.23倍 | 0.82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
