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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,240 | 4,260 | 4,185 | 4,200 | +5 | +0.1% | 490,800 |
| 2018/05/17 | 4,120 | 4,240 | 4,120 | 4,195 | +120 | +2.9% | 708,900 |
| 2018/05/16 | 4,055 | 4,120 | 4,040 | 4,075 | +45 | +1.1% | 522,300 |
| 2018/05/15 | 4,015 | 4,100 | 4,010 | 4,030 | +25 | +0.6% | 520,500 |
| 2018/05/14 | 4,010 | 4,035 | 3,950 | 4,005 | +15 | +0.4% | 521,100 |
| 2018/05/11 | 3,990 | 4,040 | 3,930 | 3,990 | -115 | -2.8% | 1,245,300 |
| 2018/05/10 | 4,000 | 4,110 | 3,995 | 4,105 | +80 | +2% | 493,400 |
| 2018/05/09 | 4,040 | 4,045 | 4,000 | 4,025 | -45 | -1.1% | 665,000 |
| 2018/05/08 | 4,130 | 4,135 | 4,050 | 4,070 | -60 | -1.5% | 484,300 |
| 2018/05/07 | 4,135 | 4,140 | 4,090 | 4,130 | +5 | +0.1% | 547,800 |
| 2018/05/02 | 4,105 | 4,140 | 4,075 | 4,125 | +50 | +1.2% | 566,200 |
| 2018/05/01 | 4,080 | 4,100 | 4,055 | 4,075 | -70 | -1.7% | 478,700 |
| 2018/04/27 | 4,060 | 4,145 | 4,020 | 4,145 | +105 | +2.6% | 926,300 |
| 2018/04/26 | 4,000 | 4,050 | 3,970 | 4,040 | +55 | +1.4% | 621,400 |
| 2018/04/25 | 3,965 | 4,005 | 3,935 | 3,985 | -10 | -0.3% | 532,500 |
| 2018/04/24 | 3,970 | 4,010 | 3,950 | 3,995 | +60 | +1.5% | 460,600 |
| 2018/04/23 | 3,935 | 3,960 | 3,915 | 3,935 | -30 | -0.8% | 383,900 |
| 2018/04/20 | 3,955 | 3,985 | 3,925 | 3,965 | -25 | -0.6% | 330,000 |
| 2018/04/19 | 3,980 | 4,040 | 3,975 | 3,990 | +60 | +1.5% | 511,400 |
| 2018/04/18 | 3,845 | 3,945 | 3,845 | 3,930 | +80 | +2.1% | 459,500 |
| 2018/04/17 | 3,835 | 3,865 | 3,825 | 3,850 | -5 | -0.1% | 361,700 |
| 2018/04/16 | 3,810 | 3,865 | 3,810 | 3,855 | +30 | +0.8% | 278,100 |
| 2018/04/13 | 3,790 | 3,860 | 3,775 | 3,825 | +80 | +2.1% | 517,800 |
| 2018/04/12 | 3,870 | 3,870 | 3,725 | 3,745 | -175 | -4.5% | 965,900 |
| 2018/04/11 | 3,970 | 3,970 | 3,920 | 3,920 | -50 | -1.3% | 433,200 |
| 2018/04/10 | 3,910 | 3,995 | 3,905 | 3,970 | +65 | +1.7% | 484,200 |
| 2018/04/09 | 3,900 | 3,920 | 3,870 | 3,905 | -5 | -0.1% | 364,800 |
| 2018/04/06 | 3,930 | 3,955 | 3,895 | 3,910 | -30 | -0.8% | 510,200 |
| 2018/04/05 | 3,945 | 3,965 | 3,870 | 3,940 | +60 | +1.5% | 948,000 |
| 2018/04/04 | 3,880 | 3,895 | 3,825 | 3,880 | +55 | +1.4% | 675,700 |
| 2018/04/03 | 3,765 | 3,825 | 3,750 | 3,825 | +15 | +0.4% | 555,700 |
| 2018/04/02 | 3,860 | 3,870 | 3,810 | 3,810 | -55 | -1.4% | 456,900 |
| 2018/03/30 | 3,820 | 3,870 | 3,805 | 3,865 | +85 | +2.2% | 386,300 |
| 2018/03/29 | 3,750 | 3,790 | 3,745 | 3,780 | +30 | +0.8% | 658,300 |
| 2018/03/28 | 3,740 | 3,755 | 3,710 | 3,750 | -5 | -0.1% | 693,000 |
| 2018/03/27 | 3,750 | 3,780 | 3,730 | 3,755 | +65 | +1.8% | 994,300 |
| 2018/03/26 | 3,650 | 3,695 | 3,630 | 3,690 | ±0 | ±0% | 712,400 |
| 2018/03/23 | 3,750 | 3,765 | 3,650 | 3,690 | -130 | -3.4% | 1,114,500 |
| 2018/03/22 | 3,825 | 3,875 | 3,795 | 3,820 | +30 | +0.8% | 610,700 |
| 2018/03/20 | 3,785 | 3,820 | 3,770 | 3,790 | -25 | -0.7% | 844,000 |
| 2018/03/19 | 3,810 | 3,870 | 3,795 | 3,815 | -5 | -0.1% | 517,800 |
| 2018/03/16 | 3,840 | 3,870 | 3,795 | 3,820 | +20 | +0.5% | 670,700 |
| 2018/03/15 | 3,775 | 3,820 | 3,760 | 3,800 | +10 | +0.3% | 468,700 |
| 2018/03/14 | 3,725 | 3,810 | 3,725 | 3,790 | +35 | +0.9% | 642,800 |
| 2018/03/13 | 3,750 | 3,760 | 3,720 | 3,755 | -20 | -0.5% | 696,200 |
| 2018/03/12 | 3,825 | 3,830 | 3,740 | 3,775 | +15 | +0.4% | 501,600 |
| 2018/03/09 | 3,800 | 3,830 | 3,740 | 3,760 | +15 | +0.4% | 646,700 |
| 2018/03/08 | 3,795 | 3,805 | 3,715 | 3,745 | -15 | -0.4% | 532,300 |
| 2018/03/07 | 3,745 | 3,800 | 3,730 | 3,760 | -50 | -1.3% | 879,400 |
| 2018/03/06 | 3,820 | 3,850 | 3,775 | 3,810 | +70 | +1.9% | 592,700 |
1701～
1750
件表示中 / 3694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 | 383,300円 | +3.2% | +27.8% | 2.09% | 7.63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 | 371,000円 | +4.0% | +3.4% | 2.70% | 20.31倍 | 1.21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 | 177,100円 | +1.7% | -10.5% | 3.73% | 9.44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 | 3,221,000円 | - | - | 0.32% | - | 3.11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 | 484,400円 | +1.5% | +9.0% | 2.23% | 10.64倍 | 1.47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
