！決算発表予定日 2024/05/14
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,377 (23/08/09) | 3,346 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,968 (24/04/30) | 3,498 (24/02/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,780 | 3,968 | 3,498 | 3,899 | +189 | +5.1 | 24,083,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,240 | 4,377 | 3,115 | 3,710 | +455 | +14.0 | 46,050,500 |
| 2022 | 3,540 | 4,275 | 3,030 | 3,255 | -280 | -7.9 | 70,108,300 |
| 2021 | 3,040 | 3,790 | 2,892 | 3,535 | +520 | +17.3 | 57,842,400 |
| 2020 | 4,680 | 4,755 | 2,857 | 3,015 | -1,760 | -36.9 | 45,119,000 |
| 2019 | 4,385 | 5,030 | 3,875 | 4,775 | +265 | +5.9 | 42,543,000 |
| 2018 | 5,530 | 5,840 | 4,100 | 4,510 | -920 | -16.9 | 63,683,900 |
| 2017 | 4,450 | 5,590 | 4,390 | 5,430 | +1,020 | +23.1 | 69,943,000 |
| 2016 | 4,380 | 5,040 | 3,670 | 4,410 | -40 | -0.9 | 95,697,400 |
| 2015 | 3,440 | 5,240 | 3,320 | 4,450 | +1,000 | +29.0 | 84,621,100 |
| 2014 | 4,020 | 4,480 | 3,180 | 3,450 | -590 | -14.6 | 80,369,900 |
| 2013 | 3,220 | 4,180 | 2,460 | 4,040 | +910 | +29.1 | 114,191,600 |
| 2012 | 2,110 | 3,270 | 2,110 | 3,130 | +1,030 | +49.1 | 88,042,300 |
| 2011 | 1,860 | 2,710 | 1,770 | 2,100 | +260 | +14.1 | 124,191,800 |
| 2010 | 1,440 | 1,980 | 1,300 | 1,840 | +420 | +29.6 | 84,370,300 |
| 2009 | 2,310 | 2,620 | 1,270 | 1,420 | -850 | -37.4 | 116,393,700 |
| 2008 | 2,100 | 2,730 | 1,090 | 2,270 | +130 | +6.1 | 131,592,800 |
| 2007 | 3,860 | 4,710 | 2,020 | 2,140 | -1,750 | -45.0 | 115,096,400 |
| 2006 | 3,460 | 4,690 | 3,110 | 3,890 | +450 | +13.1 | 80,692,900 |
| 2005 | 2,500 | 3,770 | 2,410 | 3,440 | +930 | +37.1 | 52,852,300 |
| 2004 | 2,170 | 3,070 | 2,120 | 2,510 | +410 | +19.5 | 50,016,900 |
| 2003 | 1,570 | 2,490 | 1,520 | 2,100 | +540 | +34.6 | 42,489,300 |
| 2002 | 1,980 | 2,320 | 1,220 | 1,560 | -350 | -18.3 | 29,292,200 |
| 2001 | 3,870 | 3,880 | 1,640 | 1,910 | -1,910 | -50.0 | 36,195,400 |
| 2000 | 1,260 | 6,510 | 1,230 | 3,820 | +2,470 | +183.0 | 60,330,300 |
| 1999 | 1,990 | 3,130 | 1,200 | 1,350 | -760 | -36.0 | 18,033,700 |
| 1998 | 1,620 | 2,530 | 1,310 | 2,110 | +470 | +28.7 | 21,494,100 |
| 1997 | 3,820 | 3,820 | 1,310 | 1,640 | -2,190 | -57.2 | 14,499,900 |
| 1996 | 4,850 | 5,550 | 3,470 | 3,830 | -970 | -20.2 | 13,442,500 |
| 1995 | 4,580 | 6,100 | 2,950 | 4,800 | +220 | +4.8 | 28,480,500 |
| 1994 | 4,430 | 5,730 | 4,320 | 4,580 | +180 | +4.1 | 16,167,800 |
▶︎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