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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 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 |
1801～
1850
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
