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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 2,867 | 2,926 | 2,848 | 2,860 | -13 | -0.5% | 733,100 |
| 2019/08/06 | 2,765 | 2,876 | 2,752 | 2,873 | +22 | +0.8% | 715,200 |
| 2019/08/05 | 2,900 | 2,905 | 2,812 | 2,851 | -79 | -2.7% | 632,900 |
| 2019/08/02 | 2,969 | 2,969 | 2,916 | 2,930 | -90 | -3% | 735,500 |
| 2019/08/01 | 3,015 | 3,045 | 2,987 | 3,020 | -55 | -1.8% | 437,200 |
| 2019/07/31 | 3,095 | 3,095 | 3,055 | 3,075 | -25 | -0.8% | 532,900 |
| 2019/07/30 | 3,155 | 3,155 | 3,095 | 3,100 | -55 | -1.7% | 428,200 |
| 2019/07/29 | 3,160 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 318,900 |
| 2019/07/26 | 3,150 | 3,175 | 3,150 | 3,170 | +10 | +0.3% | 279,500 |
| 2019/07/25 | 3,175 | 3,200 | 3,160 | 3,160 | -5 | -0.2% | 224,800 |
| 2019/07/24 | 3,190 | 3,205 | 3,160 | 3,165 | -10 | -0.3% | 293,900 |
| 2019/07/23 | 3,155 | 3,190 | 3,135 | 3,175 | +40 | +1.3% | 340,500 |
| 2019/07/22 | 3,180 | 3,190 | 3,130 | 3,135 | -40 | -1.3% | 285,300 |
| 2019/07/19 | 3,105 | 3,180 | 3,080 | 3,175 | +95 | +3.1% | 585,400 |
| 2019/07/18 | 3,180 | 3,180 | 3,065 | 3,080 | -125 | -3.9% | 654,900 |
| 2019/07/17 | 3,205 | 3,225 | 3,195 | 3,205 | -15 | -0.5% | 418,800 |
| 2019/07/16 | 3,215 | 3,230 | 3,210 | 3,220 | -5 | -0.2% | 370,200 |
| 2019/07/12 | 3,220 | 3,235 | 3,205 | 3,225 | -5 | -0.2% | 420,600 |
| 2019/07/11 | 3,175 | 3,235 | 3,165 | 3,230 | +55 | +1.7% | 632,100 |
| 2019/07/10 | 3,165 | 3,190 | 3,150 | 3,175 | -5 | -0.2% | 561,300 |
| 2019/07/09 | 3,180 | 3,205 | 3,165 | 3,180 | +10 | +0.3% | 513,100 |
| 2019/07/08 | 3,190 | 3,190 | 3,155 | 3,170 | -50 | -1.6% | 554,500 |
| 2019/07/05 | 3,270 | 3,270 | 3,210 | 3,220 | -50 | -1.5% | 436,800 |
| 2019/07/04 | 3,325 | 3,330 | 3,260 | 3,270 | -50 | -1.5% | 442,800 |
| 2019/07/03 | 3,320 | 3,340 | 3,260 | 3,320 | ±0 | ±0% | 493,300 |
| 2019/07/02 | 3,295 | 3,355 | 3,295 | 3,320 | +30 | +0.9% | 504,400 |
| 2019/07/01 | 3,320 | 3,325 | 3,270 | 3,290 | +30 | +0.9% | 665,600 |
| 2019/06/28 | 3,255 | 3,270 | 3,195 | 3,260 | -25 | -0.8% | 631,500 |
| 2019/06/27 | 3,270 | 3,325 | 3,265 | 3,285 | +35 | +1.1% | 499,700 |
| 2019/06/26 | 3,230 | 3,255 | 3,220 | 3,250 | ±0 | ±0% | 402,100 |
| 2019/06/25 | 3,220 | 3,280 | 3,205 | 3,250 | +15 | +0.5% | 493,800 |
| 2019/06/24 | 3,215 | 3,250 | 3,215 | 3,235 | -15 | -0.5% | 379,200 |
| 2019/06/21 | 3,280 | 3,280 | 3,240 | 3,250 | -25 | -0.8% | 557,400 |
| 2019/06/20 | 3,265 | 3,295 | 3,240 | 3,275 | +25 | +0.8% | 392,300 |
| 2019/06/19 | 3,245 | 3,270 | 3,215 | 3,250 | +50 | +1.6% | 556,100 |
| 2019/06/18 | 3,240 | 3,265 | 3,190 | 3,200 | -45 | -1.4% | 438,800 |
| 2019/06/17 | 3,255 | 3,265 | 3,230 | 3,245 | -25 | -0.8% | 316,000 |
| 2019/06/14 | 3,260 | 3,290 | 3,245 | 3,270 | -5 | -0.2% | 389,000 |
| 2019/06/13 | 3,245 | 3,280 | 3,235 | 3,275 | -10 | -0.3% | 425,300 |
| 2019/06/12 | 3,260 | 3,300 | 3,245 | 3,285 | -15 | -0.5% | 630,000 |
| 2019/06/11 | 3,250 | 3,310 | 3,225 | 3,300 | +35 | +1.1% | 358,900 |
| 2019/06/10 | 3,270 | 3,290 | 3,235 | 3,265 | +5 | +0.2% | 550,200 |
| 2019/06/07 | 3,245 | 3,270 | 3,225 | 3,260 | +5 | +0.2% | 450,800 |
| 2019/06/06 | 3,260 | 3,275 | 3,230 | 3,255 | -45 | -1.4% | 443,200 |
| 2019/06/05 | 3,265 | 3,310 | 3,235 | 3,300 | +115 | +3.6% | 1,040,700 |
| 2019/06/04 | 3,175 | 3,195 | 3,145 | 3,185 | +25 | +0.8% | 675,500 |
| 2019/06/03 | 3,150 | 3,170 | 3,120 | 3,160 | -50 | -1.6% | 398,600 |
| 2019/05/31 | 3,255 | 3,255 | 3,205 | 3,210 | -75 | -2.3% | 438,000 |
| 2019/05/30 | 3,255 | 3,290 | 3,235 | 3,285 | -15 | -0.5% | 453,400 |
| 2019/05/29 | 3,290 | 3,315 | 3,255 | 3,300 | -20 | -0.6% | 391,700 |
1401～
1450
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 | 384,600円 | +3.2% | +27.8% | 2.08% | 7.65倍 | 0.69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 | 375,300円 | +4.0% | +3.4% | 2.66% | 20.54倍 | 1.22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 | 177,800円 | +1.7% | -10.5% | 3.71% | 9.47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 | 3,078,000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 | 487,900円 | +1.5% | +9.0% | 2.21% | 10.71倍 | 1.48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
