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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 3,792 | 3,912 | 3,789 | 3,884 | -42 | -1.1% | 709,700 |
| 2025/04/02 | 3,987 | 3,987 | 3,895 | 3,926 | +21 | +0.5% | 453,400 |
| 2025/04/01 | 3,965 | 3,967 | 3,903 | 3,905 | +8 | +0.2% | 357,000 |
| 2025/03/31 | 3,939 | 3,943 | 3,850 | 3,897 | -112 | -2.8% | 683,100 |
| 2025/03/28 | 4,011 | 4,023 | 3,958 | 4,009 | -68 | -1.7% | 540,500 |
| 2025/03/27 | 4,057 | 4,083 | 4,022 | 4,077 | +37 | +0.9% | 475,100 |
| 2025/03/26 | 4,063 | 4,086 | 4,037 | 4,040 | +4 | +0.1% | 472,000 |
| 2025/03/25 | 3,985 | 4,059 | 3,975 | 4,036 | +44 | +1.1% | 505,700 |
| 2025/03/24 | 3,998 | 4,020 | 3,964 | 3,992 | +17 | +0.4% | 323,200 |
| 2025/03/21 | 4,000 | 4,032 | 3,975 | 3,975 | -49 | -1.2% | 539,500 |
| 2025/03/19 | 3,999 | 4,053 | 3,996 | 4,024 | +10 | +0.2% | 390,200 |
| 2025/03/18 | 3,983 | 4,035 | 3,968 | 4,014 | +76 | +1.9% | 419,600 |
| 2025/03/17 | 3,928 | 3,974 | 3,914 | 3,938 | +10 | +0.3% | 383,600 |
| 2025/03/14 | 3,891 | 3,945 | 3,873 | 3,928 | +13 | +0.3% | 402,000 |
| 2025/03/13 | 3,966 | 3,994 | 3,904 | 3,915 | +13 | +0.3% | 431,800 |
| 2025/03/12 | 3,775 | 3,937 | 3,746 | 3,902 | +127 | +3.4% | 675,300 |
| 2025/03/11 | 3,787 | 3,855 | 3,741 | 3,775 | -126 | -3.2% | 854,400 |
| 2025/03/10 | 4,022 | 4,059 | 3,885 | 3,901 | -146 | -3.6% | 561,900 |
| 2025/03/07 | 4,050 | 4,071 | 4,016 | 4,047 | -43 | -1.1% | 398,300 |
| 2025/03/06 | 4,050 | 4,143 | 4,042 | 4,090 | +104 | +2.6% | 830,000 |
| 2025/03/05 | 4,033 | 4,039 | 3,960 | 3,986 | -51 | -1.3% | 439,100 |
| 2025/03/04 | 3,970 | 4,047 | 3,958 | 4,037 | +28 | +0.7% | 485,500 |
| 2025/03/03 | 3,964 | 4,037 | 3,919 | 4,009 | +109 | +2.8% | 497,000 |
| 2025/02/28 | 3,986 | 4,011 | 3,873 | 3,900 | -118 | -2.9% | 651,300 |
| 2025/02/27 | 3,923 | 4,037 | 3,922 | 4,018 | +95 | +2.4% | 337,200 |
| 2025/02/26 | 3,903 | 3,929 | 3,838 | 3,923 | +7 | +0.2% | 378,200 |
| 2025/02/25 | 3,954 | 4,023 | 3,916 | 3,916 | -120 | -3% | 456,500 |
| 2025/02/21 | 3,959 | 4,053 | 3,956 | 4,036 | +58 | +1.5% | 516,500 |
| 2025/02/20 | 4,019 | 4,019 | 3,946 | 3,978 | -80 | -2% | 543,000 |
| 2025/02/19 | 4,100 | 4,154 | 4,052 | 4,058 | -39 | -1% | 439,000 |
1～
50
件表示中 / 3692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 | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68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 |
| ＴＯＴＯ | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 | 3,082,000円 | - | - | 0.33% | - | 2.97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 | 483,200円 | +1.5% | +9.0% | 2.24% | 10.61倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
