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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 488 | 491 | 485 | 491 | -2 | -0.4% | 1,669,000 |
| 2017/06/16 | 497 | 499 | 491 | 493 | +5 | +1% | 2,890,000 |
| 2017/06/15 | 488 | 494 | 487 | 488 | -2 | -0.4% | 1,672,000 |
| 2017/06/14 | 488 | 491 | 487 | 490 | +3 | +0.6% | 1,518,000 |
| 2017/06/13 | 488 | 491 | 486 | 487 | -3 | -0.6% | 1,305,000 |
| 2017/06/12 | 488 | 492 | 488 | 490 | +2 | +0.4% | 989,000 |
| 2017/06/09 | 491 | 491 | 484 | 488 | ±0 | ±0% | 2,180,000 |
| 2017/06/08 | 488 | 494 | 487 | 488 | ±0 | ±0% | 1,724,000 |
| 2017/06/07 | 488 | 489 | 485 | 488 | +2 | +0.4% | 1,778,000 |
| 2017/06/06 | 488 | 489 | 484 | 486 | -2 | -0.4% | 1,591,000 |
| 2017/06/05 | 481 | 489 | 480 | 488 | ±0 | ±0% | 2,204,000 |
| 2017/06/02 | 488 | 490 | 485 | 488 | -1 | -0.2% | 2,916,000 |
| 2017/06/01 | 488 | 494 | 487 | 489 | +5 | +1% | 2,471,000 |
| 2017/05/31 | 491 | 492 | 482 | 484 | -9 | -1.8% | 2,302,000 |
| 2017/05/30 | 496 | 496 | 490 | 493 | -1 | -0.2% | 1,099,000 |
| 2017/05/29 | 497 | 499 | 493 | 494 | -1 | -0.2% | 1,067,000 |
| 2017/05/26 | 504 | 504 | 495 | 495 | -9 | -1.8% | 1,969,000 |
| 2017/05/25 | 503 | 506 | 501 | 504 | +2 | +0.4% | 1,366,000 |
| 2017/05/24 | 502 | 505 | 499 | 502 | +4 | +0.8% | 1,477,000 |
| 2017/05/23 | 496 | 501 | 496 | 498 | -1 | -0.2% | 1,454,000 |
| 2017/05/22 | 493 | 504 | 491 | 499 | +6 | +1.2% | 2,603,000 |
| 2017/05/19 | 493 | 494 | 488 | 493 | -1 | -0.2% | 2,092,000 |
| 2017/05/18 | 490 | 497 | 488 | 494 | -3 | -0.6% | 2,763,000 |
| 2017/05/17 | 491 | 501 | 490 | 497 | +7 | +1.4% | 3,487,000 |
| 2017/05/16 | 488 | 492 | 487 | 490 | +3 | +0.6% | 2,077,000 |
| 2017/05/15 | 481 | 489 | 480 | 487 | +1 | +0.2% | 1,688,000 |
| 2017/05/12 | 484 | 496 | 479 | 486 | +15 | +3.2% | 6,863,000 |
| 2017/05/11 | 508 | 508 | 468 | 471 | -38 | -7.5% | 7,141,000 |
| 2017/05/10 | 509 | 511 | 500 | 509 | ±0 | ±0% | 3,371,000 |
| 2017/05/09 | 504 | 509 | 501 | 509 | +4 | +0.8% | 3,393,000 |
| 2017/05/08 | 496 | 505 | 495 | 505 | +12 | +2.4% | 2,858,000 |
| 2017/05/02 | 492 | 495 | 490 | 493 | +2 | +0.4% | 2,105,000 |
| 2017/05/01 | 486 | 491 | 485 | 491 | +7 | +1.4% | 1,551,000 |
| 2017/04/28 | 480 | 485 | 478 | 484 | +5 | +1% | 2,666,000 |
| 2017/04/27 | 477 | 482 | 475 | 479 | -2 | -0.4% | 1,866,000 |
| 2017/04/26 | 477 | 481 | 474 | 481 | +4 | +0.8% | 2,520,000 |
| 2017/04/25 | 470 | 478 | 468 | 477 | +6 | +1.3% | 2,515,000 |
| 2017/04/24 | 472 | 474 | 469 | 471 | +4 | +0.9% | 1,965,000 |
| 2017/04/21 | 466 | 476 | 460 | 467 | +17 | +3.8% | 5,800,000 |
| 2017/04/20 | 447 | 451 | 445 | 450 | +3 | +0.7% | 2,376,000 |
| 2017/04/19 | 447 | 449 | 442 | 447 | -1 | -0.2% | 2,377,000 |
| 2017/04/18 | 450 | 453 | 445 | 448 | +2 | +0.4% | 1,833,000 |
| 2017/04/17 | 442 | 447 | 442 | 446 | -1 | -0.2% | 1,925,000 |
| 2017/04/14 | 460 | 460 | 446 | 447 | -6 | -1.3% | 2,270,000 |
| 2017/04/13 | 450 | 454 | 447 | 453 | -1 | -0.2% | 2,081,000 |
| 2017/04/12 | 456 | 457 | 450 | 454 | -3 | -0.7% | 2,563,000 |
| 2017/04/11 | 457 | 461 | 453 | 457 | -2 | -0.4% | 2,042,000 |
| 2017/04/10 | 458 | 460 | 455 | 459 | +7 | +1.5% | 1,902,000 |
| 2017/04/07 | 451 | 456 | 450 | 452 | +2 | +0.4% | 2,885,000 |
| 2017/04/06 | 456 | 458 | 449 | 450 | -8 | -1.7% | 2,348,000 |
2001～
2050
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 | 390,900円 | +7.1% | +87.9% | 3.07% | 8.96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 | 212,000円 | +4.5% | -1.2% | 3.46% | 17.77倍 | 2.07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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 449,000円 | -0.1% | -10.9% | 3.12% | 11.75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 | 293,900円 | -0.7% | +42.0% | 3.88% | 13.66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
