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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 3,490 | 3,520 | 3,450 | 3,465 | -10 | -0.3% | 332,600 |
| 2018/10/09 | 3,560 | 3,560 | 3,460 | 3,475 | -110 | -3.1% | 652,200 |
| 2018/10/05 | 3,560 | 3,610 | 3,550 | 3,585 | -10 | -0.3% | 520,700 |
| 2018/10/04 | 3,555 | 3,610 | 3,555 | 3,595 | +50 | +1.4% | 548,300 |
| 2018/10/03 | 3,565 | 3,580 | 3,525 | 3,545 | -40 | -1.1% | 588,500 |
| 2018/10/02 | 3,625 | 3,630 | 3,585 | 3,585 | -20 | -0.6% | 645,900 |
| 2018/10/01 | 3,575 | 3,630 | 3,560 | 3,605 | +40 | +1.1% | 470,900 |
| 2018/09/28 | 3,595 | 3,625 | 3,555 | 3,565 | ±0 | ±0% | 720,900 |
| 2018/09/27 | 3,580 | 3,600 | 3,535 | 3,565 | -25 | -0.7% | 439,400 |
| 2018/09/26 | 3,570 | 3,595 | 3,515 | 3,590 | ±0 | ±0% | 632,900 |
| 2018/09/25 | 3,570 | 3,620 | 3,555 | 3,590 | +10 | +0.3% | 814,200 |
| 2018/09/21 | 3,525 | 3,580 | 3,485 | 3,580 | +75 | +2.1% | 1,049,600 |
| 2018/09/20 | 3,470 | 3,545 | 3,455 | 3,505 | +65 | +1.9% | 1,174,800 |
| 2018/09/19 | 3,445 | 3,460 | 3,420 | 3,440 | +55 | +1.6% | 586,700 |
| 2018/09/18 | 3,345 | 3,415 | 3,345 | 3,385 | +110 | +3.4% | 888,100 |
| 2018/09/14 | 3,250 | 3,290 | 3,245 | 3,275 | +20 | +0.6% | 601,900 |
| 2018/09/13 | 3,215 | 3,275 | 3,215 | 3,255 | +65 | +2% | 493,900 |
| 2018/09/12 | 3,190 | 3,225 | 3,160 | 3,190 | -5 | -0.2% | 591,000 |
| 2018/09/11 | 3,225 | 3,230 | 3,180 | 3,195 | +5 | +0.2% | 686,000 |
| 2018/09/10 | 3,240 | 3,245 | 3,175 | 3,190 | -95 | -2.9% | 792,700 |
| 2018/09/07 | 3,335 | 3,345 | 3,275 | 3,285 | -65 | -1.9% | 597,000 |
| 2018/09/06 | 3,325 | 3,360 | 3,310 | 3,350 | +45 | +1.4% | 608,100 |
| 2018/09/05 | 3,305 | 3,325 | 3,280 | 3,305 | +20 | +0.6% | 509,400 |
| 2018/09/04 | 3,300 | 3,305 | 3,280 | 3,285 | -45 | -1.4% | 396,900 |
| 2018/09/03 | 3,340 | 3,345 | 3,290 | 3,330 | -30 | -0.9% | 493,500 |
| 2018/08/31 | 3,345 | 3,385 | 3,340 | 3,360 | -15 | -0.4% | 557,200 |
| 2018/08/30 | 3,405 | 3,415 | 3,355 | 3,375 | -20 | -0.6% | 849,200 |
| 2018/08/29 | 3,355 | 3,410 | 3,355 | 3,395 | -15 | -0.4% | 465,900 |
| 2018/08/28 | 3,380 | 3,455 | 3,360 | 3,410 | +15 | +0.4% | 755,400 |
| 2018/08/27 | 3,430 | 3,455 | 3,380 | 3,395 | -30 | -0.9% | 661,800 |
| 2018/08/24 | 3,470 | 3,475 | 3,425 | 3,425 | -10 | -0.3% | 353,900 |
| 2018/08/23 | 3,440 | 3,465 | 3,425 | 3,435 | -10 | -0.3% | 434,600 |
| 2018/08/22 | 3,380 | 3,455 | 3,360 | 3,445 | +85 | +2.5% | 476,800 |
| 2018/08/21 | 3,355 | 3,380 | 3,330 | 3,360 | -25 | -0.7% | 374,000 |
| 2018/08/20 | 3,345 | 3,400 | 3,330 | 3,385 | +40 | +1.2% | 430,600 |
| 2018/08/17 | 3,315 | 3,350 | 3,260 | 3,345 | +40 | +1.2% | 685,200 |
| 2018/08/16 | 3,330 | 3,335 | 3,260 | 3,305 | -35 | -1% | 834,900 |
| 2018/08/15 | 3,480 | 3,480 | 3,335 | 3,340 | -170 | -4.8% | 778,400 |
| 2018/08/14 | 3,520 | 3,535 | 3,470 | 3,510 | -5 | -0.1% | 651,800 |
| 2018/08/13 | 3,530 | 3,545 | 3,510 | 3,515 | -10 | -0.3% | 807,300 |
| 2018/08/10 | 3,500 | 3,610 | 3,440 | 3,525 | +160 | +4.8% | 1,637,300 |
| 2018/08/09 | 3,375 | 3,400 | 3,360 | 3,365 | -25 | -0.7% | 452,200 |
| 2018/08/08 | 3,440 | 3,445 | 3,375 | 3,390 | -75 | -2.2% | 711,500 |
| 2018/08/07 | 3,415 | 3,480 | 3,415 | 3,465 | +40 | +1.2% | 431,600 |
| 2018/08/06 | 3,530 | 3,530 | 3,420 | 3,425 | -105 | -3% | 584,900 |
| 2018/08/03 | 3,555 | 3,585 | 3,520 | 3,530 | +5 | +0.1% | 524,400 |
| 2018/08/02 | 3,575 | 3,615 | 3,515 | 3,525 | -40 | -1.1% | 642,900 |
| 2018/08/01 | 3,560 | 3,590 | 3,525 | 3,565 | +50 | +1.4% | 738,900 |
| 2018/07/31 | 3,490 | 3,520 | 3,465 | 3,515 | +50 | +1.4% | 993,000 |
| 2018/07/30 | 3,475 | 3,495 | 3,460 | 3,465 | -35 | -1% | 348,600 |
1601～
1650
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
