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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,730 | 3,755 | 3,710 | 3,740 | -10 | -0.3% | 505,500 |
| 2018/03/02 | 3,730 | 3,775 | 3,705 | 3,750 | -75 | -2% | 773,900 |
| 2018/03/01 | 3,970 | 3,970 | 3,800 | 3,825 | -175 | -4.4% | 1,008,400 |
| 2018/02/28 | 4,060 | 4,100 | 4,000 | 4,000 | -15 | -0.4% | 805,700 |
| 2018/02/27 | 4,020 | 4,030 | 3,955 | 4,015 | +15 | +0.4% | 657,300 |
| 2018/02/26 | 3,970 | 4,025 | 3,955 | 4,000 | +60 | +1.5% | 459,100 |
| 2018/02/23 | 3,920 | 3,965 | 3,905 | 3,940 | +15 | +0.4% | 462,400 |
| 2018/02/22 | 3,995 | 3,995 | 3,920 | 3,925 | -105 | -2.6% | 459,400 |
| 2018/02/21 | 3,990 | 4,075 | 3,975 | 4,030 | +20 | +0.5% | 539,900 |
| 2018/02/20 | 4,010 | 4,025 | 3,960 | 4,010 | -10 | -0.2% | 487,800 |
| 2018/02/19 | 3,970 | 4,020 | 3,960 | 4,020 | +85 | +2.2% | 438,300 |
| 2018/02/16 | 3,915 | 3,965 | 3,875 | 3,935 | +45 | +1.2% | 547,000 |
| 2018/02/15 | 3,925 | 3,940 | 3,865 | 3,890 | +35 | +0.9% | 510,600 |
| 2018/02/14 | 3,955 | 3,975 | 3,820 | 3,855 | -130 | -3.3% | 1,102,500 |
| 2018/02/13 | 4,085 | 4,100 | 3,970 | 3,985 | -90 | -2.2% | 1,249,500 |
| 2018/02/09 | 4,090 | 4,175 | 4,015 | 4,075 | -225 | -5.2% | 1,632,200 |
| 2018/02/08 | 4,285 | 4,330 | 4,265 | 4,300 | +65 | +1.5% | 806,100 |
| 2018/02/07 | 4,320 | 4,355 | 4,225 | 4,235 | +60 | +1.4% | 1,003,500 |
| 2018/02/06 | 4,200 | 4,240 | 4,080 | 4,175 | -290 | -6.5% | 1,314,300 |
| 2018/02/05 | 4,580 | 4,595 | 4,460 | 4,465 | -185 | -4% | 734,600 |
| 2018/02/02 | 4,615 | 4,670 | 4,615 | 4,650 | -10 | -0.2% | 439,300 |
| 2018/02/01 | 4,665 | 4,665 | 4,615 | 4,660 | +25 | +0.5% | 561,800 |
| 2018/01/31 | 4,625 | 4,695 | 4,620 | 4,635 | +45 | +1% | 890,300 |
| 2018/01/30 | 4,645 | 4,645 | 4,565 | 4,590 | -65 | -1.4% | 986,600 |
| 2018/01/29 | 4,685 | 4,695 | 4,640 | 4,655 | ±0 | ±0% | 672,500 |
| 2018/01/26 | 4,860 | 4,870 | 4,635 | 4,655 | -205 | -4.2% | 1,121,300 |
| 2018/01/25 | 4,855 | 4,880 | 4,845 | 4,860 | -35 | -0.7% | 365,800 |
| 2018/01/24 | 4,885 | 4,950 | 4,875 | 4,895 | +35 | +0.7% | 597,900 |
| 2018/01/23 | 4,800 | 4,870 | 4,795 | 4,860 | +125 | +2.6% | 645,600 |
| 2018/01/22 | 4,785 | 4,790 | 4,705 | 4,735 | -55 | -1.1% | 468,800 |
| 2018/01/19 | 4,740 | 4,810 | 4,735 | 4,790 | +80 | +1.7% | 585,300 |
| 2018/01/18 | 4,855 | 4,860 | 4,695 | 4,710 | -75 | -1.6% | 803,500 |
| 2018/01/17 | 4,805 | 4,820 | 4,770 | 4,785 | -75 | -1.5% | 750,200 |
| 2018/01/16 | 4,880 | 4,885 | 4,820 | 4,860 | -35 | -0.7% | 575,800 |
| 2018/01/15 | 4,900 | 4,920 | 4,880 | 4,895 | +20 | +0.4% | 522,500 |
| 2018/01/12 | 4,860 | 4,895 | 4,805 | 4,875 | +35 | +0.7% | 691,200 |
| 2018/01/11 | 4,835 | 4,880 | 4,800 | 4,840 | -20 | -0.4% | 575,900 |
| 2018/01/10 | 4,990 | 4,990 | 4,845 | 4,860 | -150 | -3% | 1,056,900 |
| 2018/01/09 | 5,060 | 5,070 | 4,955 | 5,010 | +20 | +0.4% | 497,000 |
| 2018/01/05 | 4,945 | 5,020 | 4,945 | 4,990 | +95 | +1.9% | 481,200 |
| 2018/01/04 | 4,935 | 5,030 | 4,870 | 4,895 | +30 | +0.6% | 1,058,100 |
| 2017/12/29 | 4,865 | 4,895 | 4,855 | 4,865 | +5 | +0.1% | 332,000 |
| 2017/12/28 | 4,870 | 4,895 | 4,845 | 4,860 | -30 | -0.6% | 374,400 |
| 2017/12/27 | 4,875 | 4,910 | 4,850 | 4,890 | +50 | +1% | 304,900 |
| 2017/12/26 | 4,835 | 4,855 | 4,780 | 4,840 | +5 | +0.1% | 406,300 |
| 2017/12/25 | 4,795 | 4,850 | 4,765 | 4,835 | +65 | +1.4% | 378,300 |
| 2017/12/22 | 4,820 | 4,830 | 4,750 | 4,770 | -55 | -1.1% | 676,800 |
| 2017/12/21 | 4,825 | 4,835 | 4,770 | 4,825 | ±0 | ±0% | 401,600 |
| 2017/12/20 | 4,945 | 4,960 | 4,805 | 4,825 | -50 | -1% | 741,100 |
| 2017/12/19 | 4,875 | 4,905 | 4,840 | 4,875 | +15 | +0.3% | 412,000 |
1751～
1800
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
