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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 3754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 | 374,500円 | +6.0% | +10.1% | 2.67% | 6.95倍 | 0.65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 | 205,500円 | +1.7% | -10.5% | 3.21% | 10.95倍 | 0.84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 | 4,543,000円 | +6.9% | +3.6% | 0.22% | 23.07倍 | 4.38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 | 585,500円 | +0.2% | -11.3% | 2.60% | 14.36倍 | 1.73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 | 401,100円 | +3.6% | +93.3% | 3.62% | 18.20倍 | 0.67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
