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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,119 | 4,121 | 4,055 | 4,097 | -47 | -1.1% | 490,300 |
| 2025/02/17 | 4,194 | 4,200 | 4,128 | 4,144 | -67 | -1.6% | 594,000 |
| 2025/02/14 | 4,160 | 4,283 | 4,154 | 4,211 | +59 | +1.4% | 997,900 |
| 2025/02/13 | 4,151 | 4,215 | 4,094 | 4,152 | -83 | -2% | 1,413,100 |
| 2025/02/12 | 3,700 | 4,382 | 3,676 | 4,235 | +381 | +9.9% | 2,674,800 |
| 2025/02/10 | 3,810 | 3,863 | 3,809 | 3,854 | +8 | +0.2% | 373,600 |
| 2025/02/07 | 3,823 | 3,871 | 3,813 | 3,846 | +46 | +1.2% | 468,800 |
| 2025/02/06 | 3,771 | 3,835 | 3,762 | 3,800 | +27 | +0.7% | 400,600 |
| 2025/02/05 | 3,838 | 3,881 | 3,759 | 3,773 | -54 | -1.4% | 408,200 |
| 2025/02/04 | 3,849 | 3,858 | 3,812 | 3,827 | +7 | +0.2% | 340,200 |
| 2025/02/03 | 3,888 | 3,892 | 3,798 | 3,820 | -109 | -2.8% | 658,200 |
| 2025/01/31 | 3,948 | 3,960 | 3,903 | 3,929 | -3 | -0.1% | 480,800 |
| 2025/01/30 | 3,915 | 3,942 | 3,895 | 3,932 | -4 | -0.1% | 385,400 |
| 2025/01/29 | 3,920 | 3,941 | 3,893 | 3,936 | +51 | +1.3% | 466,300 |
| 2025/01/28 | 3,944 | 3,976 | 3,882 | 3,885 | -102 | -2.6% | 753,900 |
| 2025/01/27 | 3,865 | 4,010 | 3,815 | 3,987 | +209 | +5.5% | 944,500 |
| 2025/01/24 | 3,842 | 3,865 | 3,772 | 3,778 | -64 | -1.7% | 601,000 |
| 2025/01/23 | 3,795 | 3,857 | 3,769 | 3,842 | +20 | +0.5% | 470,700 |
| 2025/01/22 | 3,773 | 3,842 | 3,744 | 3,822 | +33 | +0.9% | 808,300 |
| 2025/01/21 | 3,860 | 3,930 | 3,759 | 3,789 | -44 | -1.1% | 1,271,000 |
| 2025/01/20 | 3,735 | 3,885 | 3,731 | 3,833 | +156 | +4.2% | 1,715,700 |
| 2025/01/17 | 3,459 | 3,690 | 3,459 | 3,677 | +218 | +6.3% | 1,030,000 |
| 2025/01/16 | 3,430 | 3,474 | 3,420 | 3,459 | +46 | +1.3% | 893,800 |
| 2025/01/15 | 3,378 | 3,413 | 3,355 | 3,413 | +35 | +1% | 899,300 |
| 2025/01/14 | 3,420 | 3,440 | 3,347 | 3,378 | -52 | -1.5% | 563,300 |
| 2025/01/10 | 3,460 | 3,479 | 3,430 | 3,430 | -30 | -0.9% | 399,000 |
| 2025/01/09 | 3,452 | 3,476 | 3,425 | 3,460 | -7 | -0.2% | 396,500 |
| 2025/01/08 | 3,500 | 3,518 | 3,467 | 3,467 | -23 | -0.7% | 455,800 |
| 2025/01/07 | 3,545 | 3,559 | 3,480 | 3,490 | -55 | -1.6% | 795,800 |
| 2025/01/06 | 3,587 | 3,601 | 3,537 | 3,545 | -42 | -1.2% | 463,400 |
| 2024/12/30 | 3,628 | 3,633 | 3,575 | 3,587 | -26 | -0.7% | 323,200 |
| 2024/12/27 | 3,600 | 3,632 | 3,565 | 3,613 | +35 | +1% | 335,300 |
| 2024/12/26 | 3,550 | 3,580 | 3,534 | 3,578 | +26 | +0.7% | 343,900 |
| 2024/12/25 | 3,553 | 3,574 | 3,515 | 3,552 | +1 | ±0% | 349,500 |
| 2024/12/24 | 3,547 | 3,551 | 3,503 | 3,551 | -11 | -0.3% | 379,600 |
| 2024/12/23 | 3,560 | 3,585 | 3,536 | 3,562 | +21 | +0.6% | 289,500 |
| 2024/12/20 | 3,580 | 3,604 | 3,524 | 3,541 | -32 | -0.9% | 479,000 |
| 2024/12/19 | 3,580 | 3,621 | 3,568 | 3,573 | -60 | -1.7% | 381,200 |
| 2024/12/18 | 3,611 | 3,678 | 3,611 | 3,633 | +53 | +1.5% | 408,300 |
| 2024/12/17 | 3,672 | 3,672 | 3,562 | 3,580 | -92 | -2.5% | 756,700 |
| 2024/12/16 | 3,726 | 3,764 | 3,660 | 3,672 | -52 | -1.4% | 461,900 |
| 2024/12/13 | 3,702 | 3,760 | 3,691 | 3,724 | +27 | +0.7% | 570,800 |
| 2024/12/12 | 3,677 | 3,734 | 3,666 | 3,697 | +34 | +0.9% | 819,200 |
| 2024/12/11 | 3,685 | 3,706 | 3,640 | 3,663 | -22 | -0.6% | 621,900 |
| 2024/12/10 | 3,752 | 3,773 | 3,684 | 3,685 | -66 | -1.8% | 805,700 |
| 2024/12/09 | 3,748 | 3,769 | 3,726 | 3,751 | +14 | +0.4% | 413,100 |
| 2024/12/06 | 3,800 | 3,809 | 3,717 | 3,737 | -79 | -2.1% | 588,800 |
| 2024/12/05 | 3,857 | 3,870 | 3,794 | 3,816 | +4 | +0.1% | 432,800 |
| 2024/12/04 | 3,860 | 3,877 | 3,812 | 3,812 | -48 | -1.2% | 468,700 |
| 2024/12/03 | 3,822 | 3,884 | 3,809 | 3,860 | +42 | +1.1% | 478,400 |
51～
100
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
