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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,475 | 3,515 | 3,470 | 3,500 | +35 | +1% | 741,000 |
| 2018/07/26 | 3,400 | 3,480 | 3,400 | 3,465 | +55 | +1.6% | 1,127,200 |
| 2018/07/25 | 3,450 | 3,460 | 3,400 | 3,410 | -25 | -0.7% | 779,000 |
| 2018/07/24 | 3,435 | 3,445 | 3,400 | 3,435 | +30 | +0.9% | 450,400 |
| 2018/07/23 | 3,395 | 3,425 | 3,385 | 3,405 | -55 | -1.6% | 821,800 |
| 2018/07/20 | 3,495 | 3,515 | 3,425 | 3,460 | -35 | -1% | 1,262,200 |
| 2018/07/19 | 3,520 | 3,545 | 3,490 | 3,495 | -25 | -0.7% | 660,700 |
| 2018/07/18 | 3,555 | 3,585 | 3,510 | 3,520 | -20 | -0.6% | 739,100 |
| 2018/07/17 | 3,580 | 3,595 | 3,525 | 3,540 | -10 | -0.3% | 684,400 |
| 2018/07/13 | 3,510 | 3,565 | 3,485 | 3,550 | +45 | +1.3% | 711,000 |
| 2018/07/12 | 3,530 | 3,535 | 3,485 | 3,505 | -60 | -1.7% | 763,700 |
| 2018/07/11 | 3,545 | 3,575 | 3,505 | 3,565 | -5 | -0.1% | 616,500 |
| 2018/07/10 | 3,525 | 3,590 | 3,510 | 3,570 | +45 | +1.3% | 673,700 |
| 2018/07/09 | 3,530 | 3,540 | 3,475 | 3,525 | +20 | +0.6% | 583,200 |
| 2018/07/06 | 3,530 | 3,545 | 3,505 | 3,505 | ±0 | ±0% | 534,400 |
| 2018/07/05 | 3,555 | 3,595 | 3,500 | 3,505 | -65 | -1.8% | 773,400 |
| 2018/07/04 | 3,600 | 3,600 | 3,565 | 3,570 | -60 | -1.7% | 627,500 |
| 2018/07/03 | 3,625 | 3,665 | 3,600 | 3,630 | +5 | +0.1% | 513,700 |
| 2018/07/02 | 3,655 | 3,685 | 3,615 | 3,625 | -20 | -0.5% | 513,300 |
| 2018/06/29 | 3,665 | 3,690 | 3,640 | 3,645 | -25 | -0.7% | 400,700 |
| 2018/06/28 | 3,660 | 3,720 | 3,640 | 3,670 | -85 | -2.3% | 743,500 |
| 2018/06/27 | 3,775 | 3,790 | 3,735 | 3,755 | -10 | -0.3% | 467,400 |
| 2018/06/26 | 3,710 | 3,775 | 3,685 | 3,765 | +10 | +0.3% | 334,400 |
| 2018/06/25 | 3,770 | 3,795 | 3,745 | 3,755 | -10 | -0.3% | 373,600 |
| 2018/06/22 | 3,770 | 3,780 | 3,715 | 3,765 | -50 | -1.3% | 625,800 |
| 2018/06/21 | 3,815 | 3,855 | 3,785 | 3,815 | +5 | +0.1% | 510,000 |
| 2018/06/20 | 3,875 | 3,880 | 3,740 | 3,810 | -70 | -1.8% | 703,800 |
| 2018/06/19 | 4,020 | 4,030 | 3,860 | 3,880 | -180 | -4.4% | 1,068,000 |
| 2018/06/18 | 4,050 | 4,080 | 4,040 | 4,060 | +5 | +0.1% | 396,100 |
| 2018/06/15 | 4,070 | 4,090 | 4,050 | 4,055 | +30 | +0.7% | 406,800 |
| 2018/06/14 | 4,065 | 4,065 | 4,020 | 4,025 | -75 | -1.8% | 548,300 |
| 2018/06/13 | 4,140 | 4,160 | 4,095 | 4,100 | -65 | -1.6% | 399,800 |
| 2018/06/12 | 4,125 | 4,195 | 4,110 | 4,165 | +75 | +1.8% | 579,500 |
| 2018/06/11 | 4,080 | 4,105 | 4,065 | 4,090 | +35 | +0.9% | 242,400 |
| 2018/06/08 | 4,045 | 4,095 | 4,040 | 4,055 | -10 | -0.2% | 544,700 |
| 2018/06/07 | 4,025 | 4,075 | 4,005 | 4,065 | +55 | +1.4% | 505,600 |
| 2018/06/06 | 3,990 | 4,070 | 3,990 | 4,010 | ±0 | ±0% | 559,900 |
| 2018/06/05 | 4,030 | 4,045 | 3,980 | 4,010 | -15 | -0.4% | 634,300 |
| 2018/06/04 | 4,015 | 4,065 | 3,995 | 4,025 | +30 | +0.8% | 395,800 |
| 2018/06/01 | 3,990 | 4,040 | 3,975 | 3,995 | -35 | -0.9% | 585,000 |
| 2018/05/31 | 4,025 | 4,085 | 4,015 | 4,030 | +30 | +0.8% | 830,300 |
| 2018/05/30 | 4,055 | 4,055 | 3,995 | 4,000 | -110 | -2.7% | 426,800 |
| 2018/05/29 | 4,100 | 4,155 | 4,090 | 4,110 | -40 | -1% | 485,000 |
| 2018/05/28 | 4,140 | 4,155 | 4,095 | 4,150 | -10 | -0.2% | 370,600 |
| 2018/05/25 | 4,110 | 4,200 | 4,110 | 4,160 | +70 | +1.7% | 628,200 |
| 2018/05/24 | 4,150 | 4,150 | 4,075 | 4,090 | -65 | -1.6% | 563,000 |
| 2018/05/23 | 4,130 | 4,175 | 4,125 | 4,155 | +20 | +0.5% | 588,100 |
| 2018/05/22 | 4,150 | 4,165 | 4,125 | 4,135 | -55 | -1.3% | 343,300 |
| 2018/05/21 | 4,200 | 4,210 | 4,170 | 4,190 | -10 | -0.2% | 315,000 |
| 2018/05/18 | 4,240 | 4,260 | 4,185 | 4,200 | +5 | +0.1% | 490,800 |
1651～
1700
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
