！決算発表予定日 2025/02/13
5232東証P貸借
業種 ガラス・土石
住友大阪セメント 株価時系列データ
PTS
3,340
円
(12:40)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,311.0 (24/07/19) | 3,140.0 (24/11/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,311.0 (24/07/19) | 3,140.0 (24/11/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 3,305.0 | 3,426.0 | 3,204.0 | 3,340.0 | +23.0 | +0.7 | 2,304,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,780.0 | 4,311.0 | 3,140.0 | 3,317.0 | -393.0 | -10.6 | 55,281,500 |
| 2023 | 3,240.0 | 4,377.0 | 3,115.0 | 3,710.0 | +455.0 | +14.0 | 46,050,500 |
| 2022 | 3,540.0 | 4,275.0 | 3,030.0 | 3,255.0 | -280.0 | -7.9 | 70,108,300 |
| 2021 | 3,040.0 | 3,790.0 | 2,892.0 | 3,535.0 | +520.0 | +17.3 | 57,842,400 |
| 2020 | 4,680.0 | 4,755.0 | 2,857.0 | 3,015.0 | -1,760.0 | -36.9 | 45,119,000 |
| 2019 | 4,385.0 | 5,030.0 | 3,875.0 | 4,775.0 | +265.0 | +5.9 | 42,543,000 |
| 2018 | 5,530.0 | 5,840.0 | 4,100.0 | 4,510.0 | -920.0 | -16.9 | 63,683,900 |
| 2017 | 4,450.0 | 5,590.0 | 4,390.0 | 5,430.0 | +1,020.0 | +23.1 | 69,943,000 |
| 2016 | 4,380.0 | 5,040.0 | 3,670.0 | 4,410.0 | -40.0 | -0.9 | 95,697,400 |
| 2015 | 3,440.0 | 5,240.0 | 3,320.0 | 4,450.0 | +1,000.0 | +29.0 | 84,621,100 |
| 2014 | 4,020.0 | 4,480.0 | 3,180.0 | 3,450.0 | -590.0 | -14.6 | 80,369,900 |
| 2013 | 3,220.0 | 4,180.0 | 2,460.0 | 4,040.0 | +910.0 | +29.1 | 114,191,600 |
| 2012 | 2,110.0 | 3,270.0 | 2,110.0 | 3,130.0 | +1,030.0 | +49.1 | 88,042,300 |
| 2011 | 1,860.0 | 2,710.0 | 1,770.0 | 2,100.0 | +260.0 | +14.1 | 124,191,800 |
| 2010 | 1,440.0 | 1,980.0 | 1,300.0 | 1,840.0 | +420.0 | +29.6 | 84,370,300 |
| 2009 | 2,310.0 | 2,620.0 | 1,270.0 | 1,420.0 | -850.0 | -37.4 | 116,393,700 |
| 2008 | 2,100.0 | 2,730.0 | 1,090.0 | 2,270.0 | +130.0 | +6.1 | 131,592,800 |
| 2007 | 3,860.0 | 4,710.0 | 2,020.0 | 2,140.0 | -1,750.0 | -45.0 | 115,096,400 |
| 2006 | 3,460.0 | 4,690.0 | 3,110.0 | 3,890.0 | +450.0 | +13.1 | 80,692,900 |
| 2005 | 2,500.0 | 3,770.0 | 2,410.0 | 3,440.0 | +930.0 | +37.1 | 52,852,300 |
| 2004 | 2,170.0 | 3,070.0 | 2,120.0 | 2,510.0 | +410.0 | +19.5 | 50,016,900 |
| 2003 | 1,570.0 | 2,490.0 | 1,520.0 | 2,100.0 | +540.0 | +34.6 | 42,489,300 |
| 2002 | 1,980.0 | 2,320.0 | 1,220.0 | 1,560.0 | -350.0 | -18.3 | 29,292,200 |
| 2001 | 3,870.0 | 3,880.0 | 1,640.0 | 1,910.0 | -1,910.0 | -50.0 | 36,195,400 |
| 2000 | 1,260.0 | 6,510.0 | 1,230.0 | 3,820.0 | +2,470.0 | +183.0 | 60,330,300 |
| 1999 | 1,990.0 | 3,130.0 | 1,200.0 | 1,350.0 | -760.0 | -36.0 | 18,033,700 |
| 1998 | 1,620.0 | 2,530.0 | 1,310.0 | 2,110.0 | +470.0 | +28.7 | 21,494,100 |
| 1997 | 3,820.0 | 3,820.0 | 1,310.0 | 1,640.0 | -2,190.0 | -57.2 | 14,499,900 |
| 1996 | 4,850.0 | 5,550.0 | 3,470.0 | 3,830.0 | -970.0 | -20.2 | 13,442,500 |
| 1995 | 4,580.0 | 6,100.0 | 2,950.0 | 4,800.0 | +220.0 | +4.8 | 28,480,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
