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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,315 | 3,350 | 3,275 | 3,320 | -45 | -1.3% | 616,800 |
| 2019/05/27 | 3,410 | 3,415 | 3,340 | 3,365 | -60 | -1.8% | 482,300 |
| 2019/05/24 | 3,355 | 3,425 | 3,335 | 3,425 | +60 | +1.8% | 541,100 |
| 2019/05/23 | 3,325 | 3,380 | 3,320 | 3,365 | +10 | +0.3% | 502,800 |
| 2019/05/22 | 3,380 | 3,425 | 3,350 | 3,355 | -10 | -0.3% | 562,500 |
| 2019/05/21 | 3,330 | 3,365 | 3,305 | 3,365 | +45 | +1.4% | 519,400 |
| 2019/05/20 | 3,370 | 3,390 | 3,290 | 3,320 | ±0 | ±0% | 565,100 |
| 2019/05/17 | 3,270 | 3,340 | 3,245 | 3,320 | +65 | +2% | 695,200 |
| 2019/05/16 | 3,215 | 3,255 | 3,210 | 3,255 | +35 | +1.1% | 485,400 |
| 2019/05/15 | 3,310 | 3,320 | 3,105 | 3,220 | -135 | -4% | 1,894,500 |
| 2019/05/14 | 3,280 | 3,355 | 3,245 | 3,355 | +25 | +0.8% | 546,600 |
| 2019/05/13 | 3,365 | 3,365 | 3,305 | 3,330 | -25 | -0.7% | 532,600 |
| 2019/05/10 | 3,365 | 3,405 | 3,320 | 3,355 | -10 | -0.3% | 647,000 |
| 2019/05/09 | 3,400 | 3,400 | 3,340 | 3,365 | -60 | -1.8% | 638,300 |
| 2019/05/08 | 3,445 | 3,475 | 3,400 | 3,425 | -75 | -2.1% | 555,600 |
| 2019/05/07 | 3,670 | 3,670 | 3,485 | 3,500 | -70 | -2% | 740,200 |
| 2019/04/26 | 3,555 | 3,570 | 3,520 | 3,570 | -25 | -0.7% | 524,600 |
| 2019/04/25 | 3,610 | 3,620 | 3,565 | 3,595 | +10 | +0.3% | 556,000 |
| 2019/04/24 | 3,685 | 3,695 | 3,570 | 3,585 | -60 | -1.6% | 486,900 |
| 2019/04/23 | 3,675 | 3,705 | 3,625 | 3,645 | -30 | -0.8% | 381,900 |
| 2019/04/22 | 3,680 | 3,685 | 3,630 | 3,675 | -35 | -0.9% | 447,900 |
| 2019/04/19 | 3,765 | 3,780 | 3,710 | 3,710 | -60 | -1.6% | 306,800 |
| 2019/04/18 | 3,805 | 3,815 | 3,760 | 3,770 | -40 | -1% | 294,800 |
| 2019/04/17 | 3,830 | 3,850 | 3,790 | 3,810 | -30 | -0.8% | 470,300 |
| 2019/04/16 | 3,865 | 3,885 | 3,835 | 3,840 | -20 | -0.5% | 342,200 |
| 2019/04/15 | 3,870 | 3,870 | 3,810 | 3,860 | +45 | +1.2% | 411,200 |
| 2019/04/12 | 3,880 | 3,885 | 3,815 | 3,815 | -55 | -1.4% | 382,100 |
| 2019/04/11 | 3,860 | 3,895 | 3,830 | 3,870 | -30 | -0.8% | 407,400 |
| 2019/04/10 | 3,895 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 518,800 |
| 2019/04/09 | 3,955 | 3,960 | 3,885 | 3,900 | -70 | -1.8% | 453,700 |
| 2019/04/08 | 3,995 | 4,015 | 3,955 | 3,970 | -20 | -0.5% | 560,500 |
| 2019/04/05 | 3,970 | 4,035 | 3,970 | 3,990 | +60 | +1.5% | 640,100 |
| 2019/04/04 | 3,865 | 3,940 | 3,860 | 3,930 | +70 | +1.8% | 660,300 |
| 2019/04/03 | 3,855 | 3,865 | 3,805 | 3,860 | +15 | +0.4% | 658,200 |
| 2019/04/02 | 3,910 | 3,935 | 3,840 | 3,845 | -10 | -0.3% | 508,000 |
| 2019/04/01 | 3,780 | 3,870 | 3,775 | 3,855 | +165 | +4.5% | 806,900 |
| 2019/03/29 | 3,710 | 3,710 | 3,660 | 3,690 | +20 | +0.5% | 426,400 |
| 2019/03/28 | 3,675 | 3,700 | 3,650 | 3,670 | -40 | -1.1% | 559,200 |
| 2019/03/27 | 3,665 | 3,725 | 3,635 | 3,710 | ±0 | ±0% | 550,800 |
| 2019/03/26 | 3,670 | 3,720 | 3,645 | 3,710 | +85 | +2.3% | 681,400 |
| 2019/03/25 | 3,665 | 3,670 | 3,585 | 3,625 | -135 | -3.6% | 542,300 |
| 2019/03/22 | 3,800 | 3,815 | 3,745 | 3,760 | +30 | +0.8% | 785,000 |
| 2019/03/20 | 3,735 | 3,750 | 3,660 | 3,730 | -20 | -0.5% | 531,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,725 | 3,750 | +5 | +0.1% | 394,200 |
| 2019/03/18 | 3,800 | 3,820 | 3,735 | 3,745 | -20 | -0.5% | 528,000 |
| 2019/03/15 | 3,765 | 3,775 | 3,735 | 3,765 | ±0 | ±0% | 595,500 |
| 2019/03/14 | 3,810 | 3,825 | 3,745 | 3,765 | ±0 | ±0% | 519,400 |
| 2019/03/13 | 3,775 | 3,800 | 3,740 | 3,765 | -45 | -1.2% | 352,800 |
| 2019/03/12 | 3,785 | 3,820 | 3,775 | 3,810 | +65 | +1.7% | 400,500 |
| 2019/03/11 | 3,735 | 3,760 | 3,725 | 3,745 | -10 | -0.3% | 412,000 |
1451～
1500
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
