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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,770 | 3,785 | 3,715 | 3,755 | -50 | -1.3% | 830,500 |
| 2019/03/07 | 3,745 | 3,815 | 3,745 | 3,805 | +25 | +0.7% | 634,900 |
| 2019/03/06 | 3,800 | 3,810 | 3,770 | 3,780 | -20 | -0.5% | 336,900 |
| 2019/03/05 | 3,800 | 3,805 | 3,755 | 3,800 | -15 | -0.4% | 436,700 |
| 2019/03/04 | 3,860 | 3,865 | 3,800 | 3,815 | ±0 | ±0% | 342,500 |
| 2019/03/01 | 3,800 | 3,830 | 3,765 | 3,815 | +10 | +0.3% | 427,400 |
| 2019/02/28 | 3,820 | 3,855 | 3,805 | 3,805 | -40 | -1% | 516,800 |
| 2019/02/27 | 3,850 | 3,890 | 3,845 | 3,845 | +35 | +0.9% | 925,300 |
| 2019/02/26 | 3,770 | 3,845 | 3,770 | 3,810 | +15 | +0.4% | 600,000 |
| 2019/02/25 | 3,765 | 3,860 | 3,760 | 3,795 | +80 | +2.2% | 799,600 |
| 2019/02/22 | 3,730 | 3,775 | 3,710 | 3,715 | -15 | -0.4% | 511,100 |
| 2019/02/21 | 3,705 | 3,755 | 3,685 | 3,730 | +30 | +0.8% | 443,600 |
| 2019/02/20 | 3,700 | 3,720 | 3,690 | 3,700 | ±0 | ±0% | 454,500 |
| 2019/02/19 | 3,710 | 3,730 | 3,680 | 3,700 | -25 | -0.7% | 423,400 |
| 2019/02/18 | 3,770 | 3,780 | 3,710 | 3,725 | +50 | +1.4% | 372,900 |
| 2019/02/15 | 3,710 | 3,730 | 3,655 | 3,675 | -80 | -2.1% | 574,100 |
| 2019/02/14 | 3,630 | 3,755 | 3,630 | 3,755 | +90 | +2.5% | 792,000 |
| 2019/02/13 | 3,750 | 3,780 | 3,655 | 3,665 | +10 | +0.3% | 976,000 |
| 2019/02/12 | 3,660 | 3,690 | 3,640 | 3,655 | -25 | -0.7% | 790,300 |
| 2019/02/08 | 3,705 | 3,765 | 3,680 | 3,680 | -50 | -1.3% | 579,700 |
| 2019/02/07 | 3,775 | 3,800 | 3,720 | 3,730 | -70 | -1.8% | 637,800 |
| 2019/02/06 | 3,830 | 3,845 | 3,795 | 3,800 | -10 | -0.3% | 472,500 |
| 2019/02/05 | 3,800 | 3,825 | 3,790 | 3,810 | +20 | +0.5% | 363,400 |
| 2019/02/04 | 3,765 | 3,795 | 3,755 | 3,790 | +65 | +1.7% | 471,000 |
| 2019/02/01 | 3,695 | 3,775 | 3,645 | 3,725 | +5 | +0.1% | 581,500 |
| 2019/01/31 | 3,750 | 3,795 | 3,715 | 3,720 | +10 | +0.3% | 625,300 |
| 2019/01/30 | 3,735 | 3,760 | 3,710 | 3,710 | -10 | -0.3% | 619,300 |
| 2019/01/29 | 3,710 | 3,755 | 3,695 | 3,720 | +45 | +1.2% | 740,700 |
| 2019/01/28 | 3,605 | 3,695 | 3,580 | 3,675 | +75 | +2.1% | 651,300 |
| 2019/01/25 | 3,605 | 3,635 | 3,585 | 3,600 | -5 | -0.1% | 635,100 |
| 2019/01/24 | 3,570 | 3,635 | 3,545 | 3,605 | +35 | +1% | 659,000 |
| 2019/01/23 | 3,630 | 3,650 | 3,550 | 3,570 | -10 | -0.3% | 926,200 |
| 2019/01/22 | 3,625 | 3,625 | 3,535 | 3,580 | -20 | -0.6% | 366,800 |
| 2019/01/21 | 3,615 | 3,630 | 3,585 | 3,600 | +45 | +1.3% | 420,700 |
| 2019/01/18 | 3,550 | 3,580 | 3,490 | 3,555 | +55 | +1.6% | 653,000 |
| 2019/01/17 | 3,470 | 3,505 | 3,460 | 3,500 | +55 | +1.6% | 441,100 |
| 2019/01/16 | 3,535 | 3,540 | 3,410 | 3,445 | -75 | -2.1% | 665,400 |
| 2019/01/15 | 3,510 | 3,530 | 3,475 | 3,520 | -25 | -0.7% | 625,900 |
| 2019/01/11 | 3,535 | 3,560 | 3,515 | 3,545 | +25 | +0.7% | 643,400 |
| 2019/01/10 | 3,500 | 3,540 | 3,475 | 3,520 | -5 | -0.1% | 722,500 |
| 2019/01/09 | 3,535 | 3,550 | 3,490 | 3,525 | +20 | +0.6% | 743,900 |
| 2019/01/08 | 3,510 | 3,530 | 3,465 | 3,505 | +10 | +0.3% | 536,100 |
| 2019/01/07 | 3,475 | 3,530 | 3,450 | 3,495 | +90 | +2.6% | 587,000 |
| 2019/01/04 | 3,255 | 3,405 | 3,210 | 3,405 | +10 | +0.3% | 707,700 |
| 2018/12/28 | 3,400 | 3,440 | 3,390 | 3,395 | -5 | -0.1% | 443,000 |
| 2018/12/27 | 3,405 | 3,410 | 3,355 | 3,400 | +125 | +3.8% | 488,200 |
| 2018/12/26 | 3,210 | 3,300 | 3,210 | 3,275 | +105 | +3.3% | 694,900 |
| 2018/12/25 | 3,190 | 3,200 | 3,130 | 3,170 | -155 | -4.7% | 520,400 |
| 2018/12/21 | 3,360 | 3,380 | 3,320 | 3,325 | -75 | -2.2% | 715,900 |
| 2018/12/20 | 3,495 | 3,535 | 3,375 | 3,400 | -135 | -3.8% | 624,400 |
1501～
1550
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 | 383,600円 | +3.2% | +27.8% | 2.09% | 7.63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 | 374,000円 | +4.0% | +3.4% | 2.67% | 20.47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 | 177,500円 | +1.7% | -10.5% | 3.72% | 9.45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 | 3,079,000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 | 487,100円 | +1.5% | +9.0% | 2.22% | 10.70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
