5232 住友大阪セメント

5232
2024/09/06
時価
1299億円
PER 予
12.35倍
2010年以降
赤字-125.93倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.44-1.22倍
(2010-2024年)
配当 予
3.17%
ROE 予
5.4%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

9/6

前日 (9/5)
3,786
始値
3,767
高値
3,799
安値
3,746
終値 -0.03%
3,785
出来高 +7.33%
103,900

乖離率

株価(5日)
移動平均値
-1.87%
3,857
株価(25日)
移動平均値
-0.53%
3,805
出来高(5日)
移動平均値
-3.96%
108,180

2024/04/15~2024/09/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/063,7673,7993,7463,785-0.03%103,9001299億3722万-0.53%12.350.67
09/053,8013,8623,7813,786-0.92%96,8001299億7155万-0.89%12.350.67
09/043,8603,8893,8083,821-3.31%154,9001311億7308万-0.42%12.460.67
09/033,9533,9703,9243,952+0.28%62,4001356億7025万+2.62%12.890.7
09/023,9303,9453,8913,941+1.68%122,9001352億9262万+2.07%12.860.69
08/303,8703,9143,8433,8760%136,1001330億6120万+0.21%12.640.68
08/293,8803,9023,8563,876-0.1%114,5001330億6120万-0.03%12.640.68
08/283,9003,9003,8443,880-1.6%154,6001331億9852万-0.23%12.660.68
08/273,9573,9573,8853,943+0.03%171,6001353億6128万+1.02%12.860.69
08/263,9413,9733,9163,942+0.03%205,0001353億2695万+0.77%12.860.69
08/233,9093,9683,9033,941-0.2%108,6001352億9262万+0.41%12.860.69
08/223,9593,9593,8903,949+0.48%151,5001355億6726万+0.36%12.880.7
08/213,9303,9693,9163,930+0.05%186,4001349億1500万-0.38%12.820.69
08/203,9253,9403,8653,928+0.69%209,9001348億4634万-0.63%12.810.69
08/193,8283,9253,8223,901+1.77%197,2001339億1944万-1.51%12.720.69
08/163,8103,8363,7823,833+1.4%175,5001315億8503万-3.55%12.50.67
08/153,7283,8053,7213,780+1.39%251,0001297億6557万-5.03%12.330.67
08/143,6343,7593,5953,728+3.35%343,2001279億8043万-6.57%12.160.66
08/133,5983,6193,5263,607+4.01%265,1001238億2656万-9.87%11.770.64
08/093,5323,5503,4033,468-0.66%294,7001190億5476万-13.73%11.310.61
08/083,4503,5773,4093,491-0.26%374,1001198億4434万-13.65%11.390.61
08/073,5733,6723,4603,500-8.88%520,6001201億5330万-13.92%11.420.62
08/063,7863,9283,7173,841+11.01%248,6001318億5967万-6.02%12.530.68
08/053,8353,8353,4493,460-12.96%463,9001187億8012万-15.42%11.290.61
08/024,0534,0603,9543,975-4.03%297,8001364億5983万-3.28%12.970.7
08/014,1854,2004,0934,142-2.03%219,6001421億9285万+0.83%13.510.73
07/314,1514,2404,1354,228+1.85%179,8001451億4519万+3.17%13.790.74
07/304,2064,2094,1294,151-1.31%263,1001425億182万+1.59%13.540.73
07/294,1694,2224,1554,206+2.16%161,7001443億8994万+3.21%13.720.74
07/264,1294,1384,0794,117+0.24%129,9001413億3462万+1.33%13.430.72
07/254,1514,1574,0664,107-1.49%185,2001409億9132万+1.23%13.40.72
07/244,2244,2614,1574,169-1.47%178,6001431億1975万+2.94%13.60.73
07/234,1914,2584,1914,231+1.27%88,7001452億4818万+4.62%13.80.74
07/224,2284,2504,1594,178-1.76%120,4001434億2872万+3.57%13.630.74
07/194,2414,3114,2264,253+1.05%254,5001460億343万+5.61%13.870.75
07/184,1964,2514,1864,209+0.67%164,6001444億9293万+4.94%13.730.74
07/174,1564,1894,1434,181+0.67%139,4001435億3171万+4.58%13.640.74
07/164,1504,1964,1094,153+0.95%181,5001425億7048万+4.24%13.550.73
07/124,2294,2564,1114,114-2.42%219,3001412億3163万+3.58%13.420.72
07/114,1334,2284,1184,216+5.43%326,9001447億3324万+6.44%13.750.74
07/103,9754,0323,9753,999-0.79%262,7001372億8373万+1.34%13.040.7
07/094,0344,0884,0294,031-0.07%175,6001383億8228万+2.34%13.150.71
07/084,0474,0564,0094,034-0.32%197,3001384億8527万+2.57%13.160.71
07/054,0504,0794,0314,047+0.37%149,9001389億3155万+3.03%13.20.71
07/044,0654,0864,0224,032-1.2%140,5001384億1661万+2.8%13.150.71
07/034,0104,1004,0084,081+1.8%200,4001400億9875万+4.24%13.310.72
07/023,9354,0363,8964,009+1.67%366,2001376億2703万+2.64%13.080.71
07/013,9613,9753,9253,943+0.2%211,6001353億6128万+1.08%12.860.69
06/283,9463,9683,9163,935-0.2%168,1001350億8664万+0.95%12.840.71
06/273,9003,9653,8853,943+1.23%185,1001353億6128万+1.28%12.860.71
06/263,8803,9013,8773,895-0.31%107,2001337億1346万+0.18%12.710.7
06/253,9213,9403,9003,907+0.41%109,1001341億2542万+0.57%12.740.7
06/243,9163,9173,8603,891-0.46%110,9001335億7615万+0.15%12.690.7
06/213,9753,9753,8953,909-1.16%175,6001341億9408万+0.64%12.750.7
06/203,9464,0053,9423,955+0.23%126,7001357億7323万+1.88%12.90.71
06/194,0074,0073,9383,946-1.52%73,0001354億6427万+1.78%12.870.71
06/183,9824,0183,9654,007+0.48%173,9001375億5837万+3.35%13.070.72
06/174,0204,0333,9333,988-0.35%350,7001369億611万+3.02%13.010.72
06/143,9004,0263,8834,002+4.25%392,1001373億8672万+3.38%13.050.72
06/133,9003,9013,8393,839-1.13%213,4001317億9101万-0.8%12.520.69
06/123,8603,8983,8583,883+0.86%175,4001333億151万+0.31%12.670.7
06/113,8613,8893,8443,850-0.13%160,4001321億6864万-0.54%12.560.69
06/103,8353,8653,8233,855+0.39%93,6001323億4028万-0.49%12.570.69
06/073,8393,8603,8263,840+0.03%93,5001318億2534万-0.9%12.530.69
06/063,8063,8393,7863,839+0.76%157,5001317億9101万-1.01%12.520.69
06/053,8513,8773,8103,810-1.85%125,1001307億9545万-1.83%12.430.68
06/043,9003,9013,8543,882-0.87%194,0001332億6718万-0.03%12.660.7
06/033,8653,9173,8653,916+0.69%203,1001344億3438万+0.93%12.770.7
05/313,8543,8953,8543,889+0.91%167,7001335億749万+0.31%12.690.7
05/303,8653,8723,8133,854-0.13%162,3001323億595万-0.52%12.570.69
05/293,8933,8953,8263,859-0.9%208,3001324億7760万-0.41%12.590.69
05/283,8623,9093,8613,894+0.8%189,2001336億7913万+0.52%12.70.7
05/273,8603,8643,8323,863+1.18%160,2001326億1492万-0.28%12.60.69
05/243,7913,8343,7853,818+0.21%189,8001310億7009万-1.39%12.450.69
05/233,8243,8373,7503,810-0.55%204,2001307億9545万-1.65%12.430.68
05/223,8963,9113,8313,831-1.36%200,3001315億1637万-1.16%12.50.69
05/213,8513,8953,8453,884+0.39%227,5001333億3584万+0.21%12.670.7
05/203,8533,8773,8463,869-0.08%243,6001328億2090万-0.1%12.620.69
05/173,8133,9093,8123,872+1.55%285,3001329億2388万+0.03%12.630.69
05/163,9003,9273,8133,813-3.39%410,6001308億9844万-1.45%12.440.68
05/153,9803,9993,8993,947+1.75%509,3001354億9860万+2.1%12.880.71
05/143,9934,0363,7233,879-2.59%906,6001331億6419万+0.54%12.650.7
05/133,9743,9943,9493,982+0.4%267,6001367億13万+3.32%12.990.71
05/103,9994,0603,9383,966+2.24%267,0001361億5086万+3.09%12.940.71
05/093,8803,9163,8643,879-0.03%154,7001331億6419万+1.04%12.650.7
05/083,8903,9303,8763,880-0.77%127,6001331億9852万+1.15%12.660.7
05/073,8883,9223,8863,910+0.28%97,2001342億2841万+1.96%12.750.7
05/023,9403,9403,8903,899-0.2%134,9001338億5078万+1.8%12.720.7
05/013,8903,9143,8713,907-0.38%150,5001341億2542万+1.98%12.740.7
04/303,8803,9683,8693,922+2%275,1001346億4036万+2.4%12.790.7
04/263,7973,8663,7833,845+1.1%196,3001319億9699万+0.39%12.540.69
04/253,8303,8423,7993,803-0.91%180,7001305億5515万-0.81%12.410.68
04/243,8223,8523,8113,838+0.24%142,2001317億5668万+0.08%12.520.69
04/233,8403,8543,7933,829-1.24%177,9001314億4772万-0.16%12.490.69
04/223,8603,8923,8363,877+1.07%180,0001330億9553万+1.02%12.650.7
04/193,8663,8933,7983,836-1.51%207,7001316億8802万-0.03%12.510.69
04/183,8243,9063,8063,895+2.55%312,1001337億1346万+1.46%12.710.7
04/173,8863,8863,7543,798-2.19%331,7001303億8350万-0.96%12.390.68
04/163,8703,9213,8453,883+0.78%310,4001333億151万+1.15%12.670.7
04/153,8013,8733,7713,853+0.63%236,8001322億7162万+0.42%12.570.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,860
386
5/10
1,710
171
1/22
1,515,300
15,153,000
5/10
--+19.82%
4/7
-17.85%
11/21
2009年
3月期
2,730
273
4/17
1,090
109
10/10
2,906,000
29,060,000
7/15
--+35.22%
12/9
-28%
10/10
2010年
3月期
2,510
251
4/22
1,270
127
11/30

127
11/27
3,292,000
32,920,000
5/28
--+11.71%
4/26
-17.61%
11/27
2011年
3月期
2,710
271
3/25
1,370
137
8/31
2,931,700
29,317,000
3/14
1158億3412万585億5820万+18.08%
3/24
-12.26%
8/26
2012年
3月期
2,650
265
9/30
1,930
193
8/9
1,674,500
16,745,000
12/19
1132億6952万824億9441万+10.51%
9/29
-8.97%
5/25
2013年
3月期
3,270
327
12/27
2,130
213
5/18
1,342,300
13,423,000
3/6
1397億7032万910億4305万+15.21%
12/26
-12.24%
4/5
2014年
3月期
4,480
448
3/25
2,460
246
4/5
2,231,700
22,317,000
4/5
1870億961万1051億4831万+15.73%
5/17
-9.76%
2/4
2015年
3月期
4,440
444
4/8
3,180
318
10/17

318
10/16
1,012,300
10,123,000
8/28
1853億3988万1327億4343万+8.76%
11/12
-10.96%
10/16
2016年
3月期
5,240
524
8/20

524
8/17
3,660
366
4/2

366
4/1
1,253,200
12,532,000
1/26
2187億3445万1527億8017万+11.42%
11/6
-10.29%
12/10
2017年
3月期
5,040
504
7/27
3,670
367
11/9
1,118,000
11,180,000
11/10
2103億8581万1531億9760万+9.87%
7/25
-14.42%
11/9
2018年
3月期
5,840
584
1/12
4,420
442
4/19

442
4/17
938,600
9,386,000
11/7
2437億8039万1845億502万+11.54%
6/26
-12.01%
2/14
2019年
3月期
5,540
554
7/17
4,100
11/7
1,031,900
10,319,000
5/31
2251億6342万1666億3718万+14.02%
11/27
-11.11%
12/25
2020年
3月期
5,030
11/8
3,055
3/23
859,400
8/8
2044億3538万1241億6502万+8.39%
5/8
-17.43%
3/16
2021年
3月期
4,010
6/4
2,857
4/6
825,100
3/19
1629億7930万1161億1767万+15.47%
2/10
-7.91%
8/24
2022年
3月期
3,725
1/13
2,892
8/24
1,486,700
10/6
1387億3098万1117億5618万+20.77%
4/21
-10.77%
5/27
2023年
3月期
4,275
4/21
3,030
11/9
3,025,500
4/20
1592億1475万1040億1843万+12.79%
2/20
-7.48%
5/24
2024年
3月期
4,377
8/9
3,346
10/24
2,393,300
3/29
1502億6029万1148億6656万+11.39%
8/9
-8.83%
10/4
最新3,785
2024/9/6
103,9001299億3722万-0.53%
3,805

年間値上がり率

1984/12/28 vs 1983/12/28
42%(1.42倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
25%(1.25倍)
1987/12/28 vs 1986/12/27
54%(1.54倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-13%(0.87倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
29%(1.29倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
183%(2.83倍)
2001/12/28 vs 2000/12/29
-50%(0.5倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
-37%(0.63倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
49%(1.49倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/09/06 vs 2023/12/29
2%(1.02倍)
過去安値
1,090円(2008/10/10)
247%(3.47倍)
3,785円(9/6)