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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 158 | 164 | 153 | 162 | +2 | +1.3% | 3,884,000 |
| 2010/08/12 | 160 | 161 | 158 | 160 | -4 | -2.4% | 1,796,000 |
| 2010/08/11 | 168 | 168 | 162 | 164 | -5 | -3% | 2,279,000 |
| 2010/08/10 | 167 | 170 | 167 | 169 | +3 | +1.8% | 1,910,000 |
| 2010/08/09 | 164 | 170 | 163 | 166 | -1 | -0.6% | 1,526,000 |
| 2010/08/06 | 163 | 168 | 163 | 167 | +3 | +1.8% | 1,377,000 |
| 2010/08/05 | 162 | 165 | 161 | 164 | +3 | +1.9% | 2,235,000 |
| 2010/08/04 | 162 | 165 | 160 | 161 | -1 | -0.6% | 1,555,000 |
| 2010/08/03 | 163 | 164 | 160 | 162 | ±0 | ±0% | 2,822,000 |
| 2010/08/02 | 162 | 165 | 162 | 162 | ±0 | ±0% | 996,000 |
| 2010/07/30 | 165 | 166 | 162 | 162 | -7 | -4.1% | 3,013,000 |
| 2010/07/29 | 170 | 171 | 169 | 169 | -2 | -1.2% | 1,352,000 |
| 2010/07/28 | 168 | 171 | 167 | 171 | +5 | +3% | 1,299,000 |
| 2010/07/27 | 169 | 170 | 165 | 166 | ±0 | ±0% | 2,037,000 |
| 2010/07/26 | 163 | 166 | 163 | 166 | +5 | +3.1% | 1,468,000 |
| 2010/07/23 | 163 | 164 | 161 | 161 | +3 | +1.9% | 1,501,000 |
| 2010/07/22 | 158 | 161 | 157 | 158 | -4 | -2.5% | 3,071,000 |
| 2010/07/21 | 169 | 169 | 162 | 162 | -4 | -2.4% | 2,646,000 |
| 2010/07/20 | 166 | 169 | 165 | 166 | -4 | -2.4% | 2,522,000 |
| 2010/07/16 | 175 | 178 | 169 | 170 | -6 | -3.4% | 4,337,000 |
| 2010/07/15 | 172 | 177 | 171 | 176 | +4 | +2.3% | 3,358,000 |
| 2010/07/14 | 171 | 173 | 170 | 172 | +4 | +2.4% | 2,142,000 |
| 2010/07/13 | 167 | 170 | 167 | 168 | +2 | +1.2% | 2,357,000 |
| 2010/07/12 | 170 | 171 | 166 | 166 | -5 | -2.9% | 3,557,000 |
| 2010/07/09 | 173 | 173 | 164 | 171 | -2 | -1.2% | 9,181,000 |
| 2010/07/08 | 175 | 175 | 172 | 173 | +2 | +1.2% | 2,045,000 |
| 2010/07/07 | 176 | 177 | 170 | 171 | -5 | -2.8% | 2,495,000 |
| 2010/07/06 | 173 | 177 | 170 | 176 | ±0 | ±0% | 2,344,000 |
| 2010/07/05 | 176 | 178 | 173 | 176 | +1 | +0.6% | 2,763,000 |
| 2010/07/02 | 172 | 175 | 170 | 175 | +7 | +4.2% | 3,179,000 |
| 2010/07/01 | 168 | 172 | 167 | 168 | -2 | -1.2% | 3,182,000 |
| 2010/06/30 | 170 | 171 | 166 | 170 | -4 | -2.3% | 5,649,000 |
| 2010/06/29 | 178 | 181 | 172 | 174 | -5 | -2.8% | 4,047,000 |
| 2010/06/28 | 182 | 183 | 179 | 179 | -5 | -2.7% | 1,730,000 |
| 2010/06/25 | 185 | 186 | 183 | 184 | -4 | -2.1% | 1,138,000 |
| 2010/06/24 | 186 | 189 | 185 | 188 | +2 | +1.1% | 2,795,000 |
| 2010/06/23 | 189 | 189 | 184 | 186 | -5 | -2.6% | 2,073,000 |
| 2010/06/22 | 192 | 193 | 190 | 191 | -1 | -0.5% | 2,569,000 |
| 2010/06/21 | 192 | 194 | 190 | 192 | +2 | +1.1% | 2,838,000 |
| 2010/06/18 | 190 | 191 | 188 | 190 | ±0 | ±0% | 1,712,000 |
| 2010/06/17 | 188 | 191 | 187 | 190 | -1 | -0.5% | 3,793,000 |
| 2010/06/16 | 188 | 193 | 186 | 191 | +8 | +4.4% | 6,008,000 |
| 2010/06/15 | 182 | 183 | 181 | 183 | +2 | +1.1% | 2,508,000 |
| 2010/06/14 | 176 | 182 | 176 | 181 | +5 | +2.8% | 4,806,000 |
| 2010/06/11 | 169 | 177 | 169 | 176 | +12 | +7.3% | 9,537,000 |
| 2010/06/10 | 164 | 166 | 162 | 164 | -4 | -2.4% | 4,579,000 |
| 2010/06/09 | 170 | 173 | 166 | 168 | -2 | -1.2% | 3,779,000 |
| 2010/06/08 | 172 | 175 | 169 | 170 | -4 | -2.3% | 4,614,000 |
| 2010/06/07 | 175 | 177 | 173 | 174 | -5 | -2.8% | 4,637,000 |
| 2010/06/04 | 184 | 185 | 176 | 179 | -7 | -3.8% | 7,608,000 |
3601～
3650
件表示中 / 3692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 | 386,300円 | +0.6% | -2.1% | 3.11% | 16.34倍 | 0.68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 | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）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 | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 |
| ノリタケ | 373,500円 | +2.2% | -1.0% | 3.48% | 8.83倍 | 0.71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 | 286,000円 | +4.0% | -38.4% | 3.99% | 21.62倍 | 0.76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
