太平洋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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 3,666 | 3,678 | 3,625 | 3,625 | -40 | -1.1% | 297,000 |
| 2025/06/16 | 3,719 | 3,735 | 3,663 | 3,665 | +15 | +0.4% | 660,500 |
| 2025/06/13 | 3,657 | 3,666 | 3,625 | 3,650 | -12 | -0.3% | 438,600 |
| 2025/06/12 | 3,670 | 3,684 | 3,623 | 3,662 | -18 | -0.5% | 415,300 |
| 2025/06/11 | 3,671 | 3,694 | 3,668 | 3,680 | -1 | ±0% | 304,100 |
| 2025/06/10 | 3,720 | 3,735 | 3,681 | 3,681 | -43 | -1.2% | 388,200 |
| 2025/06/09 | 3,742 | 3,751 | 3,707 | 3,724 | +31 | +0.8% | 382,800 |
| 2025/06/06 | 3,665 | 3,723 | 3,665 | 3,693 | +29 | +0.8% | 433,900 |
| 2025/06/05 | 3,658 | 3,693 | 3,657 | 3,664 | -13 | -0.4% | 337,900 |
| 2025/06/04 | 3,660 | 3,699 | 3,656 | 3,677 | +46 | +1.3% | 357,600 |
| 2025/06/03 | 3,626 | 3,697 | 3,613 | 3,631 | -13 | -0.4% | 433,600 |
| 2025/06/02 | 3,691 | 3,701 | 3,635 | 3,644 | -65 | -1.8% | 384,600 |
| 2025/05/30 | 3,686 | 3,741 | 3,681 | 3,709 | -18 | -0.5% | 537,300 |
| 2025/05/29 | 3,725 | 3,756 | 3,701 | 3,727 | -2 | -0.1% | 342,100 |
| 2025/05/28 | 3,750 | 3,757 | 3,715 | 3,729 | +32 | +0.9% | 455,500 |
| 2025/05/27 | 3,683 | 3,749 | 3,683 | 3,697 | +27 | +0.7% | 478,500 |
| 2025/05/26 | 3,650 | 3,683 | 3,610 | 3,670 | +12 | +0.3% | 286,300 |
| 2025/05/23 | 3,650 | 3,710 | 3,650 | 3,658 | +35 | +1% | 437,800 |
| 2025/05/22 | 3,599 | 3,634 | 3,591 | 3,623 | +10 | +0.3% | 442,700 |
| 2025/05/21 | 3,604 | 3,637 | 3,592 | 3,613 | +23 | +0.6% | 504,600 |
| 2025/05/20 | 3,706 | 3,711 | 3,574 | 3,590 | -93 | -2.5% | 706,900 |
| 2025/05/19 | 3,650 | 3,695 | 3,650 | 3,683 | +16 | +0.4% | 303,100 |
| 2025/05/16 | 3,701 | 3,702 | 3,613 | 3,667 | -9 | -0.2% | 546,600 |
| 2025/05/15 | 3,650 | 3,703 | 3,627 | 3,676 | -37 | -1% | 624,000 |
| 2025/05/14 | 3,811 | 3,815 | 3,672 | 3,713 | -165 | -4.3% | 1,225,200 |
| 2025/05/13 | 3,975 | 3,996 | 3,806 | 3,878 | -67 | -1.7% | 1,216,600 |
| 2025/05/12 | 3,943 | 3,961 | 3,915 | 3,945 | +47 | +1.2% | 417,000 |
| 2025/05/09 | 3,892 | 3,923 | 3,860 | 3,898 | +65 | +1.7% | 292,700 |
| 2025/05/08 | 3,830 | 3,844 | 3,790 | 3,833 | -9 | -0.2% | 325,500 |
| 2025/05/07 | 3,810 | 3,854 | 3,802 | 3,842 | +36 | +0.9% | 548,500 |
| 2025/05/02 | 3,813 | 3,836 | 3,793 | 3,806 | ±0 | ±0% | 268,700 |
| 2025/05/01 | 3,810 | 3,842 | 3,774 | 3,806 | -40 | -1% | 406,900 |
| 2025/04/30 | 3,859 | 3,886 | 3,810 | 3,846 | -12 | -0.3% | 608,300 |
| 2025/04/28 | 3,870 | 3,898 | 3,841 | 3,858 | -22 | -0.6% | 442,800 |
| 2025/04/25 | 3,854 | 3,916 | 3,853 | 3,880 | +27 | +0.7% | 330,900 |
| 2025/04/24 | 3,880 | 3,899 | 3,831 | 3,853 | +9 | +0.2% | 281,500 |
| 2025/04/23 | 3,883 | 3,892 | 3,829 | 3,844 | +67 | +1.8% | 366,800 |
| 2025/04/22 | 3,795 | 3,812 | 3,756 | 3,777 | -32 | -0.8% | 235,500 |
| 2025/04/21 | 3,878 | 3,893 | 3,806 | 3,809 | -69 | -1.8% | 287,900 |
| 2025/04/18 | 3,889 | 3,904 | 3,855 | 3,878 | +31 | +0.8% | 202,300 |
| 2025/04/17 | 3,807 | 3,871 | 3,796 | 3,847 | +43 | +1.1% | 339,900 |
| 2025/04/16 | 3,823 | 3,841 | 3,777 | 3,804 | +29 | +0.8% | 260,200 |
| 2025/04/15 | 3,838 | 3,850 | 3,775 | 3,775 | -27 | -0.7% | 218,300 |
| 2025/04/14 | 3,800 | 3,835 | 3,772 | 3,802 | +45 | +1.2% | 299,300 |
| 2025/04/11 | 3,619 | 3,790 | 3,592 | 3,757 | -89 | -2.3% | 651,400 |
| 2025/04/10 | 3,912 | 3,914 | 3,771 | 3,846 | +284 | +8% | 508,600 |
| 2025/04/09 | 3,525 | 3,604 | 3,449 | 3,562 | -33 | -0.9% | 709,600 |
| 2025/04/08 | 3,526 | 3,648 | 3,520 | 3,595 | +139 | +4% | 685,700 |
| 2025/04/07 | 3,390 | 3,547 | 3,325 | 3,456 | -284 | -7.6% | 1,228,600 |
| 2025/04/04 | 3,800 | 3,811 | 3,661 | 3,740 | -144 | -3.7% | 757,600 |
1～
50
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「太平洋セメ」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 |
|---|---|---|---|---|---|---|---|---|
| 太平洋セメ | 362,500円 | +6.0% | +10.1% | 2.76% | 6.73倍 | 0.63倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ガイシ | 177,800円 | +1.7% | -10.5% | 3.71% | 9.48倍 | 0.72倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| ＭＡＲＵＷＡ | 3,896,000円 | +6.9% | +3.6% | 0.26% | 19.78倍 | 3.76倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ニチアス | 524,200円 | +0.2% | -11.3% | 2.90% | 12.95倍 | 1.56倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 日電硝 | 349,000円 | +3.6% | +69.1% | 4.15% | 16.96倍 | 0.56倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
