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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
件表示中 / 3767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 | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19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 | 226,200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 |
| 日電硝 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.07倍 | 0.71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 |
| ニチアス | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.64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
