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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 464 | 471 | 462 | 470 | +6 | +1.3% | 1,911,000 |
| 2016/08/23 | 456 | 470 | 455 | 464 | +5 | +1.1% | 3,594,000 |
| 2016/08/22 | 460 | 464 | 452 | 459 | -3 | -0.6% | 4,437,000 |
| 2016/08/19 | 470 | 470 | 456 | 462 | -2 | -0.4% | 3,666,000 |
| 2016/08/18 | 470 | 471 | 460 | 464 | -10 | -2.1% | 5,426,000 |
| 2016/08/17 | 485 | 490 | 473 | 474 | -18 | -3.7% | 3,286,000 |
| 2016/08/16 | 492 | 499 | 491 | 492 | -1 | -0.2% | 1,914,000 |
| 2016/08/15 | 493 | 499 | 492 | 493 | -2 | -0.4% | 1,457,000 |
| 2016/08/12 | 498 | 500 | 491 | 495 | +5 | +1% | 3,024,000 |
| 2016/08/10 | 482 | 496 | 482 | 490 | +6 | +1.2% | 2,865,000 |
| 2016/08/09 | 475 | 488 | 471 | 484 | +8 | +1.7% | 2,529,000 |
| 2016/08/08 | 464 | 479 | 464 | 476 | +10 | +2.1% | 4,231,000 |
| 2016/08/05 | 476 | 482 | 465 | 466 | -8 | -1.7% | 2,732,000 |
| 2016/08/04 | 474 | 476 | 469 | 474 | -1 | -0.2% | 3,038,000 |
| 2016/08/03 | 476 | 481 | 472 | 475 | -5 | -1% | 4,135,000 |
| 2016/08/02 | 475 | 483 | 475 | 480 | +3 | +0.6% | 2,782,000 |
| 2016/08/01 | 484 | 484 | 474 | 477 | -15 | -3% | 4,535,000 |
| 2016/07/29 | 494 | 494 | 480 | 492 | -7 | -1.4% | 5,930,000 |
| 2016/07/28 | 498 | 503 | 495 | 499 | -3 | -0.6% | 2,946,000 |
| 2016/07/27 | 496 | 504 | 494 | 502 | +6 | +1.2% | 4,592,000 |
| 2016/07/26 | 496 | 499 | 491 | 496 | -2 | -0.4% | 4,494,000 |
| 2016/07/25 | 493 | 502 | 488 | 498 | +12 | +2.5% | 4,942,000 |
| 2016/07/22 | 480 | 490 | 478 | 486 | -2 | -0.4% | 3,400,000 |
| 2016/07/21 | 493 | 493 | 483 | 488 | +3 | +0.6% | 2,860,000 |
| 2016/07/20 | 484 | 497 | 480 | 485 | +5 | +1% | 5,040,000 |
| 2016/07/19 | 467 | 482 | 467 | 480 | +17 | +3.7% | 3,117,000 |
| 2016/07/15 | 465 | 467 | 458 | 463 | ±0 | ±0% | 4,840,000 |
| 2016/07/14 | 464 | 468 | 462 | 463 | -5 | -1.1% | 4,610,000 |
| 2016/07/13 | 471 | 473 | 464 | 468 | +4 | +0.9% | 3,391,000 |
| 2016/07/12 | 474 | 483 | 464 | 464 | -7 | -1.5% | 4,653,000 |
| 2016/07/11 | 460 | 473 | 458 | 471 | +23 | +5.1% | 3,471,000 |
| 2016/07/08 | 453 | 458 | 446 | 448 | -7 | -1.5% | 3,344,000 |
| 2016/07/07 | 453 | 458 | 451 | 455 | +2 | +0.4% | 2,425,000 |
| 2016/07/06 | 445 | 455 | 440 | 453 | -2 | -0.4% | 2,838,000 |
| 2016/07/05 | 456 | 458 | 450 | 455 | -3 | -0.7% | 1,917,000 |
| 2016/07/04 | 448 | 459 | 448 | 458 | +5 | +1.1% | 3,977,000 |
| 2016/07/01 | 444 | 455 | 438 | 453 | +14 | +3.2% | 3,392,000 |
| 2016/06/30 | 440 | 444 | 437 | 439 | ±0 | ±0% | 3,204,000 |
| 2016/06/29 | 440 | 446 | 437 | 439 | +2 | +0.5% | 2,555,000 |
| 2016/06/28 | 417 | 440 | 416 | 437 | +12 | +2.8% | 5,422,000 |
| 2016/06/27 | 408 | 425 | 408 | 425 | +23 | +5.7% | 3,324,000 |
| 2016/06/24 | 427 | 431 | 399 | 402 | -23 | -5.4% | 3,615,000 |
| 2016/06/23 | 422 | 428 | 417 | 425 | +2 | +0.5% | 1,621,000 |
| 2016/06/22 | 426 | 427 | 418 | 423 | -4 | -0.9% | 3,782,000 |
| 2016/06/21 | 421 | 428 | 417 | 427 | ±0 | ±0% | 3,370,000 |
| 2016/06/20 | 425 | 429 | 423 | 427 | +9 | +2.2% | 3,950,000 |
| 2016/06/17 | 422 | 428 | 417 | 418 | +1 | +0.2% | 4,518,000 |
| 2016/06/16 | 429 | 433 | 416 | 417 | -10 | -2.3% | 3,290,000 |
| 2016/06/15 | 423 | 430 | 421 | 427 | -1 | -0.2% | 4,023,000 |
| 2016/06/14 | 423 | 429 | 421 | 428 | +1 | +0.2% | 3,552,000 |
2201～
2250
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
