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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1701～
1750
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
