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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,764 | 3,804 | 3,716 | 3,723 | -15 | -0.4% | 176,300 |
| 2025/05/20 | 3,753 | 3,769 | 3,721 | 3,738 | -15 | -0.4% | 208,700 |
| 2025/05/19 | 3,715 | 3,776 | 3,707 | 3,753 | +28 | +0.8% | 244,400 |
| 2025/05/16 | 3,744 | 3,778 | 3,705 | 3,725 | +9 | +0.2% | 276,100 |
| 2025/05/15 | 3,750 | 3,763 | 3,673 | 3,716 | -132 | -3.4% | 537,500 |
| 2025/05/14 | 3,814 | 3,903 | 3,774 | 3,848 | -106 | -2.7% | 542,600 |
| 2025/05/13 | 3,840 | 4,088 | 3,746 | 3,954 | +109 | +2.8% | 958,300 |
| 2025/05/12 | 3,889 | 3,889 | 3,825 | 3,845 | -7 | -0.2% | 185,000 |
| 2025/05/09 | 3,850 | 3,870 | 3,828 | 3,852 | +10 | +0.3% | 154,900 |
| 2025/05/08 | 3,859 | 3,874 | 3,824 | 3,842 | -16 | -0.4% | 125,000 |
| 2025/05/07 | 3,889 | 3,889 | 3,827 | 3,858 | -5 | -0.1% | 177,000 |
| 2025/05/02 | 3,912 | 3,932 | 3,859 | 3,863 | -36 | -0.9% | 178,800 |
| 2025/05/01 | 3,900 | 3,936 | 3,866 | 3,899 | -9 | -0.2% | 178,300 |
| 2025/04/30 | 3,942 | 3,959 | 3,870 | 3,908 | +3 | +0.1% | 228,800 |
| 2025/04/28 | 3,919 | 3,930 | 3,875 | 3,905 | -34 | -0.9% | 164,700 |
| 2025/04/25 | 3,935 | 4,003 | 3,903 | 3,939 | -39 | -1% | 196,700 |
| 2025/04/24 | 4,002 | 4,048 | 3,978 | 3,978 | -24 | -0.6% | 210,200 |
| 2025/04/23 | 4,010 | 4,046 | 3,956 | 4,002 | +24 | +0.6% | 285,500 |
| 2025/04/22 | 3,925 | 4,034 | 3,919 | 3,978 | +65 | +1.7% | 260,100 |
| 2025/04/21 | 3,808 | 3,918 | 3,789 | 3,913 | +133 | +3.5% | 242,500 |
| 2025/04/18 | 3,757 | 3,780 | 3,723 | 3,780 | +60 | +1.6% | 129,400 |
| 2025/04/17 | 3,645 | 3,720 | 3,629 | 3,720 | +109 | +3% | 183,000 |
| 2025/04/16 | 3,591 | 3,615 | 3,567 | 3,611 | +60 | +1.7% | 161,200 |
| 2025/04/15 | 3,655 | 3,655 | 3,551 | 3,551 | -82 | -2.3% | 218,800 |
| 2025/04/14 | 3,635 | 3,678 | 3,591 | 3,633 | +45 | +1.3% | 203,400 |
| 2025/04/11 | 3,481 | 3,596 | 3,450 | 3,588 | -103 | -2.8% | 220,500 |
| 2025/04/10 | 3,655 | 3,703 | 3,565 | 3,691 | +246 | +7.1% | 271,000 |
| 2025/04/09 | 3,412 | 3,458 | 3,378 | 3,445 | -37 | -1.1% | 202,100 |
| 2025/04/08 | 3,433 | 3,511 | 3,419 | 3,482 | +119 | +3.5% | 225,500 |
| 2025/04/07 | 3,435 | 3,444 | 3,280 | 3,363 | -251 | -6.9% | 369,100 |
| 2025/04/04 | 3,543 | 3,616 | 3,521 | 3,614 | +61 | +1.7% | 406,000 |
| 2025/04/03 | 3,495 | 3,553 | 3,455 | 3,553 | -31 | -0.9% | 189,100 |
| 2025/04/02 | 3,625 | 3,654 | 3,570 | 3,584 | +1 | ±0% | 114,300 |
| 2025/04/01 | 3,626 | 3,630 | 3,583 | 3,583 | -17 | -0.5% | 87,900 |
| 2025/03/31 | 3,681 | 3,684 | 3,588 | 3,600 | -135 | -3.6% | 141,200 |
| 2025/03/28 | 3,778 | 3,796 | 3,701 | 3,735 | -110 | -2.9% | 172,500 |
| 2025/03/27 | 3,812 | 3,850 | 3,808 | 3,845 | +20 | +0.5% | 145,200 |
| 2025/03/26 | 3,851 | 3,886 | 3,811 | 3,825 | -4 | -0.1% | 147,400 |
| 2025/03/25 | 3,806 | 3,856 | 3,779 | 3,829 | +35 | +0.9% | 145,500 |
| 2025/03/24 | 3,816 | 3,819 | 3,765 | 3,794 | -22 | -0.6% | 113,000 |
| 2025/03/21 | 3,789 | 3,845 | 3,789 | 3,816 | +34 | +0.9% | 153,200 |
| 2025/03/19 | 3,710 | 3,800 | 3,701 | 3,782 | +65 | +1.7% | 178,100 |
| 2025/03/18 | 3,700 | 3,734 | 3,690 | 3,717 | +51 | +1.4% | 214,400 |
| 2025/03/17 | 3,650 | 3,697 | 3,626 | 3,666 | +52 | +1.4% | 158,200 |
| 2025/03/14 | 3,614 | 3,651 | 3,605 | 3,614 | -17 | -0.5% | 205,100 |
| 2025/03/13 | 3,667 | 3,693 | 3,620 | 3,631 | -17 | -0.5% | 163,900 |
| 2025/03/12 | 3,553 | 3,663 | 3,553 | 3,648 | +54 | +1.5% | 189,800 |
| 2025/03/11 | 3,600 | 3,629 | 3,566 | 3,594 | -21 | -0.6% | 218,100 |
| 2025/03/10 | 3,672 | 3,704 | 3,615 | 3,615 | -45 | -1.2% | 176,700 |
| 2025/03/07 | 3,650 | 3,669 | 3,613 | 3,660 | -26 | -0.7% | 124,300 |
151～
200
件表示中 / 3853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 | 383,700円 | +2.6% | +45.2% | 3.13% | 12.16倍 | 0.64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 |
| ノリタケ | 553,000円 | +2.0% | +3.4% | 2.89% | 12.67倍 | 0.99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 |
| 黒崎播磨 | 415,500円 | +1.2% | -2.1% | 0.00% | 9.03倍 | 1.37倍 |
|
総合耐火物の大手で、消耗品が主。海外事業拡大を加速。日本製鉄が２６年２月からＴＯＢ実施 |
| ニチハ | 326,000円 | -2.3% | +42.0% | 3.50% | 36.08倍 | 0.90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 |
| 東洋炭素 | 494,000円 | -9.6% | -48.1% | 2.94% | 20.72倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
