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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,845 | 4,885 | 4,750 | 4,780 | -70 | -1.4% | 607,900 |
| 2017/12/14 | 4,810 | 4,855 | 4,800 | 4,850 | +5 | +0.1% | 303,200 |
| 2017/12/13 | 4,915 | 4,920 | 4,825 | 4,845 | -105 | -2.1% | 503,300 |
| 2017/12/12 | 4,955 | 4,960 | 4,930 | 4,950 | -45 | -0.9% | 359,300 |
| 2017/12/11 | 4,895 | 4,995 | 4,890 | 4,995 | +125 | +2.6% | 618,400 |
| 2017/12/08 | 4,920 | 4,950 | 4,865 | 4,870 | +20 | +0.4% | 873,300 |
| 2017/12/07 | 4,840 | 4,875 | 4,785 | 4,850 | +80 | +1.7% | 627,200 |
| 2017/12/06 | 4,810 | 4,860 | 4,755 | 4,770 | -45 | -0.9% | 914,700 |
| 2017/12/05 | 4,725 | 4,840 | 4,725 | 4,815 | +95 | +2% | 843,200 |
| 2017/12/04 | 4,675 | 4,735 | 4,655 | 4,720 | +70 | +1.5% | 711,700 |
| 2017/12/01 | 4,665 | 4,685 | 4,620 | 4,650 | +40 | +0.9% | 499,100 |
| 2017/11/30 | 4,625 | 4,680 | 4,575 | 4,610 | +55 | +1.2% | 1,137,300 |
| 2017/11/29 | 4,525 | 4,575 | 4,515 | 4,555 | +100 | +2.2% | 497,000 |
| 2017/11/28 | 4,540 | 4,565 | 4,450 | 4,455 | -25 | -0.6% | 450,700 |
| 2017/11/27 | 4,545 | 4,565 | 4,475 | 4,480 | -45 | -1% | 393,600 |
| 2017/11/24 | 4,595 | 4,605 | 4,515 | 4,525 | -80 | -1.7% | 492,200 |
| 2017/11/22 | 4,725 | 4,730 | 4,600 | 4,605 | -125 | -2.6% | 965,000 |
| 2017/11/21 | 4,750 | 4,780 | 4,725 | 4,730 | ±0 | ±0% | 337,300 |
| 2017/11/20 | 4,715 | 4,765 | 4,715 | 4,730 | +20 | +0.4% | 396,100 |
| 2017/11/17 | 4,755 | 4,810 | 4,690 | 4,710 | -55 | -1.2% | 709,100 |
| 2017/11/16 | 4,685 | 4,780 | 4,660 | 4,765 | +70 | +1.5% | 565,600 |
| 2017/11/15 | 4,745 | 4,750 | 4,650 | 4,695 | -50 | -1.1% | 631,000 |
| 2017/11/14 | 4,755 | 4,825 | 4,745 | 4,745 | -20 | -0.4% | 680,000 |
| 2017/11/13 | 4,690 | 4,815 | 4,680 | 4,765 | +200 | +4.4% | 1,451,700 |
| 2017/11/10 | 4,490 | 4,615 | 4,480 | 4,565 | +50 | +1.1% | 1,707,600 |
| 2017/11/09 | 4,535 | 4,575 | 4,475 | 4,515 | -5 | -0.1% | 985,500 |
| 2017/11/08 | 4,535 | 4,545 | 4,500 | 4,520 | -75 | -1.6% | 707,000 |
| 2017/11/07 | 4,530 | 4,615 | 4,510 | 4,595 | +35 | +0.8% | 638,000 |
| 2017/11/06 | 4,570 | 4,575 | 4,545 | 4,560 | -15 | -0.3% | 448,100 |
| 2017/11/02 | 4,585 | 4,610 | 4,535 | 4,575 | +10 | +0.2% | 475,000 |
| 2017/11/01 | 4,530 | 4,580 | 4,525 | 4,565 | +45 | +1% | 470,300 |
| 2017/10/31 | 4,505 | 4,545 | 4,495 | 4,520 | -5 | -0.1% | 439,200 |
| 2017/10/30 | 4,525 | 4,540 | 4,500 | 4,525 | -15 | -0.3% | 484,700 |
| 2017/10/27 | 4,540 | 4,560 | 4,530 | 4,540 | +30 | +0.7% | 381,200 |
| 2017/10/26 | 4,480 | 4,525 | 4,475 | 4,510 | +10 | +0.2% | 289,200 |
| 2017/10/25 | 4,520 | 4,560 | 4,485 | 4,500 | -15 | -0.3% | 694,900 |
| 2017/10/24 | 4,500 | 4,535 | 4,495 | 4,515 | +30 | +0.7% | 682,300 |
| 2017/10/23 | 4,450 | 4,495 | 4,430 | 4,485 | +80 | +1.8% | 660,700 |
| 2017/10/20 | 4,325 | 4,430 | 4,315 | 4,405 | +85 | +2% | 851,900 |
| 2017/10/19 | 4,305 | 4,365 | 4,305 | 4,320 | +5 | +0.1% | 587,000 |
| 2017/10/18 | 4,370 | 4,370 | 4,300 | 4,315 | -75 | -1.7% | 641,100 |
| 2017/10/17 | 4,360 | 4,395 | 4,340 | 4,390 | +50 | +1.2% | 774,400 |
| 2017/10/16 | 4,360 | 4,375 | 4,335 | 4,340 | -30 | -0.7% | 431,700 |
| 2017/10/13 | 4,360 | 4,385 | 4,335 | 4,370 | +10 | +0.2% | 463,900 |
| 2017/10/12 | 4,375 | 4,390 | 4,335 | 4,360 | +5 | +0.1% | 454,000 |
| 2017/10/11 | 4,355 | 4,385 | 4,345 | 4,355 | -30 | -0.7% | 587,500 |
| 2017/10/10 | 4,315 | 4,385 | 4,300 | 4,385 | +35 | +0.8% | 508,000 |
| 2017/10/06 | 4,375 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 310,600 |
| 2017/10/05 | 4,330 | 4,345 | 4,320 | 4,335 | -20 | -0.5% | 380,500 |
| 2017/10/04 | 4,375 | 4,380 | 4,320 | 4,355 | -45 | -1% | 588,700 |
1801～
1850
件表示中 / 3693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 | 382,500円 | +3.2% | +27.8% | 2.09% | 7.61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 | 371,900円 | +4.0% | +3.4% | 2.69% | 20.35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 | 176,700円 | +1.7% | -10.5% | 3.74% | 9.41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 | 3,237,000円 | - | - | 0.32% | - | 3.13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 | 483,100円 | +1.5% | +9.0% | 2.24% | 10.61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
