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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/03 | 4,395 | 4,400 | 4,360 | 4,400 | +25 | +0.6% | 448,900 |
| 2017/10/02 | 4,365 | 4,395 | 4,355 | 4,375 | +30 | +0.7% | 619,900 |
| 2017/09/29 | 4,350 | 4,385 | 4,320 | 4,345 | +10 | +0.2% | 812,700 |
| 2017/09/28 | 4,325 | 4,395 | 4,270 | 4,335 | +30 | +0.7% | 1,010,300 |
| 2017/09/27 | 4,400 | 4,580 | 4,255 | 4,305 | +3,870 | +889.7% | 1,284,400 |
| 2017/09/26 | 434 | 438 | 432 | 435 | +2 | +0.5% | 7,166,000 |
| 2017/09/25 | 430 | 435 | 430 | 433 | +3 | +0.7% | 4,609,000 |
| 2017/09/22 | 434 | 437 | 428 | 430 | +2 | +0.5% | 6,640,000 |
1851～
1900
件表示中 / 3735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 | 365,400円 | +6.0% | +10.1% | 2.74% | 6.79倍 | 0.63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 | 181,600円 | +1.7% | -10.5% | 3.63% | 9.68倍 | 0.74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 | 4,053,000円 | +6.9% | +3.6% | 0.25% | 20.58倍 | 3.91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 | 557,800円 | +0.2% | -11.3% | 2.72% | 13.70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 | 341,200円 | +3.6% | +69.1% | 4.25% | 16.45倍 | 0.54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
