5232: 住友大阪セメント(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 180,331百万円
単元株式 1,000
PER/PBR/配当 13.48 / 1.03 / 6.5(1.5%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 500.0(16/02/01) / 396.0(16/02/12)
上場来高/安 1,040.0(89/03/30) / 97.0(70/12)
信用買/売 1,059,000 / 1,010,000 (1.05)
株式分割情報
1987/09/26 分割: 1株 -> 1.06株

株価時系列データ(日足)
2019/10/11 4615.0 4650.0 4565.0 4625.0 147400
2019/10/10 4585.0 4615.0 4535.0 4590.0 174300
2019/10/09 4520.0 4550.0 4510.0 4530.0 95600
2019/10/08 4545.0 4570.0 4530.0 4550.0 96500
2019/10/07 4520.0 4555.0 4470.0 4510.0 117100
2019/10/04 4525.0 4580.0 4485.0 4540.0 196100
2019/10/03 4550.0 4605.0 4540.0 4560.0 162600
2019/10/02 4615.0 4655.0 4590.0 4650.0 165900
2019/10/01 4635.0 4695.0 4635.0 4650.0 110300
2019/09/30 4690.0 4730.0 4605.0 4625.0 236000
2019/09/27 4750.0 4750.0 4635.0 4700.0 163200
2019/09/26 4685.0 4785.0 4685.0 4745.0 280400
2019/09/25 4620.0 4690.0 4605.0 4655.0 179500
2019/09/24 4660.0 4715.0 4615.0 4650.0 202800
2019/09/20 4740.0 4740.0 4655.0 4665.0 256100
2019/09/19 4730.0 4830.0 4715.0 4735.0 219600
2019/09/18 4735.0 4760.0 4690.0 4715.0 177700
2019/09/17 4715.0 4755.0 4670.0 4710.0 194800
2019/09/13 4720.0 4720.0 4670.0 4710.0 285500
2019/09/12 4730.0 4730.0 4650.0 4675.0 230200
2019/09/11 4685.0 4705.0 4625.0 4685.0 173600
2019/09/10 4550.0 4640.0 4545.0 4625.0 134600
2019/09/09 4470.0 4525.0 4430.0 4510.0 138000
2019/09/06 4400.0 4520.0 4395.0 4495.0 259700
2019/09/05 4450.0 4470.0 4375.0 4375.0 262500
2019/09/04 4435.0 4460.0 4405.0 4445.0 98200
2019/09/03 4425.0 4480.0 4385.0 4475.0 149500
2019/09/02 4410.0 4435.0 4395.0 4415.0 66300
2019/08/30 4520.0 4545.0 4430.0 4435.0 190100
2019/08/29 4475.0 4510.0 4450.0 4470.0 129300
2019/08/28 4410.0 4445.0 4375.0 4420.0 112900
2019/08/27 4400.0 4435.0 4380.0 4390.0 157900
2019/08/26 4320.0 4410.0 4320.0 4400.0 157200
2019/08/23 4450.0 4490.0 4405.0 4435.0 131800
2019/08/22 4545.0 4545.0 4450.0 4470.0 172800
2019/08/21 4485.0 4545.0 4465.0 4475.0 149200
2019/08/20 4580.0 4585.0 4480.0 4540.0 240700
2019/08/19 4470.0 4525.0 4425.0 4465.0 184700
2019/08/16 4375.0 4455.0 4350.0 4435.0 232200
2019/08/15 4290.0 4490.0 4290.0 4410.0 330600
2019/08/14 4270.0 4385.0 4265.0 4385.0 304100
2019/08/13 4240.0 4255.0 4170.0 4230.0 232500
2019/08/09 4425.0 4435.0 4335.0 4340.0 348700
2019/08/08 4360.0 4440.0 4215.0 4355.0 859400
2019/08/07 3960.0 4045.0 3960.0 4010.0 183200
2019/08/06 3880.0 4030.0 3875.0 4025.0 254000
2019/08/05 4080.0 4080.0 3985.0 4020.0 215400
2019/08/02 4090.0 4125.0 4080.0 4100.0 208900
2019/08/01 4100.0 4190.0 4095.0 4190.0 181400
2019/07/31 4200.0 4215.0 4170.0 4170.0 224200
2019/07/30 4205.0 4230.0 4185.0 4225.0 119400
2019/07/29 4195.0 4250.0 4195.0 4215.0 108200
2019/07/26 4195.0 4225.0 4180.0 4215.0 115500
2019/07/25 4200.0 4220.0 4175.0 4190.0 97300
2019/07/24 4200.0 4215.0 4175.0 4185.0 113100
2019/07/23 4125.0 4175.0 4100.0 4160.0 118900
2019/07/22 4100.0 4130.0 4070.0 4085.0 170300
2019/07/19 4075.0 4135.0 4040.0 4130.0 141600
2019/07/18 4130.0 4130.0 4040.0 4050.0 202700
2019/07/17 4155.0 4180.0 4125.0 4160.0 185100
2019/07/16 4135.0 4160.0 4105.0 4120.0 77000
2019/07/12 4165.0 4175.0 4105.0 4130.0 113500
2019/07/11 4105.0 4145.0 4080.0 4145.0 158800
2019/07/10 4140.0 4155.0 4110.0 4115.0 183900