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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 3,495 | 3,535 | 3,375 | 3,400 | -135 | -3.8% | 624,400 |
| 2018/12/19 | 3,565 | 3,585 | 3,500 | 3,535 | -35 | -1% | 533,300 |
| 2018/12/18 | 3,540 | 3,590 | 3,530 | 3,570 | -55 | -1.5% | 490,600 |
| 2018/12/17 | 3,635 | 3,675 | 3,610 | 3,625 | -25 | -0.7% | 394,100 |
| 2018/12/14 | 3,650 | 3,735 | 3,630 | 3,650 | ±0 | ±0% | 766,600 |
| 2018/12/13 | 3,680 | 3,690 | 3,630 | 3,650 | -20 | -0.5% | 529,800 |
| 2018/12/12 | 3,575 | 3,685 | 3,560 | 3,670 | +115 | +3.2% | 685,400 |
| 2018/12/11 | 3,560 | 3,570 | 3,520 | 3,555 | -10 | -0.3% | 392,800 |
| 2018/12/10 | 3,600 | 3,620 | 3,545 | 3,565 | -105 | -2.9% | 473,200 |
| 2018/12/07 | 3,740 | 3,770 | 3,605 | 3,670 | -15 | -0.4% | 480,500 |
| 2018/12/06 | 3,655 | 3,700 | 3,650 | 3,685 | +20 | +0.5% | 663,900 |
| 2018/12/05 | 3,650 | 3,690 | 3,610 | 3,665 | -25 | -0.7% | 624,400 |
| 2018/12/04 | 3,760 | 3,795 | 3,690 | 3,690 | -70 | -1.9% | 762,200 |
| 2018/12/03 | 3,870 | 3,870 | 3,735 | 3,760 | -80 | -2.1% | 695,900 |
| 2018/11/30 | 3,850 | 3,865 | 3,815 | 3,840 | +10 | +0.3% | 1,118,100 |
| 2018/11/29 | 3,865 | 3,870 | 3,800 | 3,830 | ±0 | ±0% | 401,500 |
| 2018/11/28 | 3,875 | 3,895 | 3,785 | 3,830 | -50 | -1.3% | 670,700 |
| 2018/11/27 | 3,880 | 3,895 | 3,835 | 3,880 | +35 | +0.9% | 572,700 |
| 2018/11/26 | 3,780 | 3,865 | 3,765 | 3,845 | +45 | +1.2% | 535,900 |
| 2018/11/22 | 3,775 | 3,810 | 3,735 | 3,800 | +45 | +1.2% | 622,600 |
| 2018/11/21 | 3,750 | 3,850 | 3,740 | 3,755 | -65 | -1.7% | 836,200 |
| 2018/11/20 | 3,775 | 3,865 | 3,760 | 3,820 | +15 | +0.4% | 900,100 |
| 2018/11/19 | 3,800 | 3,835 | 3,740 | 3,805 | +30 | +0.8% | 919,800 |
| 2018/11/16 | 3,850 | 3,855 | 3,730 | 3,775 | +50 | +1.3% | 1,210,300 |
| 2018/11/15 | 3,610 | 3,730 | 3,595 | 3,725 | +95 | +2.6% | 892,700 |
| 2018/11/14 | 3,545 | 3,655 | 3,525 | 3,630 | +40 | +1.1% | 685,600 |
| 2018/11/13 | 3,600 | 3,600 | 3,510 | 3,590 | -65 | -1.8% | 879,600 |
| 2018/11/12 | 3,680 | 3,750 | 3,645 | 3,655 | -55 | -1.5% | 873,700 |
| 2018/11/09 | 3,565 | 3,715 | 3,560 | 3,710 | +255 | +7.4% | 1,449,300 |
| 2018/11/08 | 3,490 | 3,530 | 3,440 | 3,455 | +55 | +1.6% | 869,000 |
| 2018/11/07 | 3,330 | 3,470 | 3,330 | 3,400 | +80 | +2.4% | 1,369,500 |
| 2018/11/06 | 3,260 | 3,320 | 3,240 | 3,320 | +60 | +1.8% | 469,200 |
| 2018/11/05 | 3,325 | 3,325 | 3,255 | 3,260 | -105 | -3.1% | 576,200 |
| 2018/11/02 | 3,305 | 3,375 | 3,280 | 3,365 | +85 | +2.6% | 599,500 |
| 2018/11/01 | 3,315 | 3,330 | 3,255 | 3,280 | -55 | -1.6% | 659,000 |
| 2018/10/31 | 3,320 | 3,350 | 3,305 | 3,335 | +50 | +1.5% | 515,100 |
| 2018/10/30 | 3,205 | 3,315 | 3,200 | 3,285 | +50 | +1.5% | 673,700 |
| 2018/10/29 | 3,200 | 3,265 | 3,190 | 3,235 | +85 | +2.7% | 688,800 |
| 2018/10/26 | 3,100 | 3,160 | 3,075 | 3,150 | +60 | +1.9% | 691,500 |
| 2018/10/25 | 3,115 | 3,185 | 3,085 | 3,090 | -135 | -4.2% | 716,700 |
| 2018/10/24 | 3,295 | 3,300 | 3,175 | 3,225 | -50 | -1.5% | 583,600 |
| 2018/10/23 | 3,405 | 3,420 | 3,270 | 3,275 | -160 | -4.7% | 642,800 |
| 2018/10/22 | 3,395 | 3,465 | 3,350 | 3,435 | -5 | -0.1% | 489,400 |
| 2018/10/19 | 3,390 | 3,455 | 3,365 | 3,440 | +15 | +0.4% | 619,100 |
| 2018/10/18 | 3,435 | 3,460 | 3,415 | 3,425 | +15 | +0.4% | 399,000 |
| 2018/10/17 | 3,415 | 3,435 | 3,390 | 3,410 | +25 | +0.7% | 378,200 |
| 2018/10/16 | 3,315 | 3,385 | 3,310 | 3,385 | +65 | +2% | 410,400 |
| 2018/10/15 | 3,325 | 3,345 | 3,295 | 3,320 | -60 | -1.8% | 474,300 |
| 2018/10/12 | 3,315 | 3,380 | 3,305 | 3,380 | +45 | +1.3% | 665,300 |
| 2018/10/11 | 3,355 | 3,380 | 3,305 | 3,335 | -130 | -3.8% | 528,600 |
1551～
1600
件表示中 / 3693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 | 384,200円 | +3.2% | +27.8% | 2.08% | 7.64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 | 374,200円 | +4.0% | +3.4% | 2.67% | 20.48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 | 177,400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 | 3,093,000円 | - | - | 0.33% | - | 2.99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 | 486,000円 | +1.5% | +9.0% | 2.22% | 10.67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
