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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 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 |
1651～
1700
件表示中 / 3766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 | 386,400円 | +6.0% | +10.1% | 2.59% | 7.18倍 | 0.67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 |
| ガイシ | 226,100円 | +1.7% | -10.5% | 2.92% | 12.06倍 | 0.92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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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 | 555,400円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.65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 |
| 日電硝 | 424,600円 | +3.6% | +93.3% | 3.41% | 19.03倍 | 0.70倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
