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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 405 | 409 | 405 | 406 | -1 | -0.2% | 4,200,000 |
| 2017/07/20 | 408 | 411 | 405 | 407 | -2 | -0.5% | 5,431,000 |
| 2017/07/19 | 409 | 410 | 405 | 409 | -2 | -0.5% | 4,552,000 |
| 2017/07/18 | 407 | 413 | 405 | 411 | +2 | +0.5% | 6,127,000 |
| 2017/07/14 | 408 | 412 | 407 | 409 | +1 | +0.2% | 6,693,000 |
| 2017/07/13 | 411 | 412 | 405 | 408 | -3 | -0.7% | 10,232,000 |
| 2017/07/12 | 413 | 414 | 409 | 411 | -6 | -1.4% | 11,734,000 |
| 2017/07/11 | 419 | 420 | 415 | 417 | -2 | -0.5% | 6,439,000 |
| 2017/07/10 | 420 | 421 | 416 | 419 | +1 | +0.2% | 6,762,000 |
| 2017/07/07 | 414 | 420 | 413 | 418 | +1 | +0.2% | 8,736,000 |
| 2017/07/06 | 421 | 421 | 417 | 417 | -4 | -1% | 8,925,000 |
| 2017/07/05 | 420 | 424 | 419 | 421 | +3 | +0.7% | 11,298,000 |
| 2017/07/04 | 420 | 422 | 416 | 418 | +2 | +0.5% | 18,094,000 |
| 2017/07/03 | 413 | 418 | 412 | 416 | +7 | +1.7% | 17,660,000 |
| 2017/06/30 | 405 | 410 | 403 | 409 | +3 | +0.7% | 12,532,000 |
| 2017/06/29 | 404 | 414 | 403 | 406 | +10 | +2.5% | 25,943,000 |
| 2017/06/28 | 391 | 397 | 391 | 396 | +5 | +1.3% | 9,846,000 |
| 2017/06/27 | 395 | 396 | 390 | 391 | -3 | -0.8% | 7,886,000 |
| 2017/06/26 | 390 | 397 | 389 | 394 | +4 | +1% | 9,075,000 |
| 2017/06/23 | 385 | 398 | 385 | 390 | +11 | +2.9% | 21,747,000 |
| 2017/06/22 | 377 | 380 | 375 | 379 | +1 | +0.3% | 9,429,000 |
| 2017/06/21 | 369 | 382 | 367 | 378 | +11 | +3% | 17,439,000 |
| 2017/06/20 | 365 | 368 | 363 | 367 | +4 | +1.1% | 6,871,000 |
| 2017/06/19 | 365 | 365 | 361 | 363 | -1 | -0.3% | 4,061,000 |
| 2017/06/16 | 366 | 370 | 361 | 364 | +3 | +0.8% | 12,688,000 |
| 2017/06/15 | 370 | 370 | 360 | 361 | -8 | -2.2% | 6,611,000 |
| 2017/06/14 | 368 | 371 | 366 | 369 | +4 | +1.1% | 8,757,000 |
| 2017/06/13 | 362 | 366 | 359 | 365 | +3 | +0.8% | 6,728,000 |
| 2017/06/12 | 365 | 370 | 362 | 362 | -2 | -0.5% | 6,262,000 |
| 2017/06/09 | 362 | 365 | 360 | 364 | +1 | +0.3% | 6,708,000 |
| 2017/06/08 | 364 | 366 | 362 | 363 | ±0 | ±0% | 5,811,000 |
| 2017/06/07 | 358 | 363 | 354 | 363 | +3 | +0.8% | 6,545,000 |
| 2017/06/06 | 363 | 363 | 358 | 360 | -6 | -1.6% | 8,211,000 |
| 2017/06/05 | 369 | 370 | 363 | 366 | -5 | -1.3% | 8,093,000 |
| 2017/06/02 | 360 | 371 | 359 | 371 | +13 | +3.6% | 12,328,000 |
| 2017/06/01 | 360 | 362 | 357 | 358 | +2 | +0.6% | 7,796,000 |
| 2017/05/31 | 350 | 356 | 350 | 356 | +2 | +0.6% | 7,324,000 |
| 2017/05/30 | 356 | 357 | 348 | 354 | -3 | -0.8% | 9,569,000 |
| 2017/05/29 | 358 | 363 | 356 | 357 | +3 | +0.8% | 10,850,000 |
| 2017/05/26 | 352 | 359 | 352 | 354 | +5 | +1.4% | 13,611,000 |
| 2017/05/25 | 346 | 349 | 343 | 349 | +3 | +0.9% | 6,674,000 |
| 2017/05/24 | 349 | 350 | 345 | 346 | ±0 | ±0% | 8,356,000 |
| 2017/05/23 | 348 | 349 | 344 | 346 | -3 | -0.9% | 8,223,000 |
| 2017/05/22 | 351 | 351 | 348 | 349 | ±0 | ±0% | 5,685,000 |
| 2017/05/19 | 351 | 351 | 344 | 349 | ±0 | ±0% | 14,112,000 |
| 2017/05/18 | 351 | 353 | 346 | 349 | -10 | -2.8% | 11,165,000 |
| 2017/05/17 | 361 | 361 | 356 | 359 | -6 | -1.6% | 8,149,000 |
| 2017/05/16 | 373 | 373 | 362 | 365 | -7 | -1.9% | 9,144,000 |
| 2017/05/15 | 360 | 372 | 356 | 372 | +4 | +1.1% | 13,606,000 |
| 2017/05/12 | 373 | 374 | 367 | 368 | -10 | -2.6% | 10,719,000 |
1901～
1950
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 | 381,200円 | +3.2% | +27.8% | 2.10% | 7.58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 |
| ＴＯＴＯ | 372,200円 | +4.0% | +3.4% | 2.69% | 20.37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 | 176,600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 | 3,244,000円 | - | - | 0.31% | - | 3.14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 | 484,200円 | +1.5% | +9.0% | 2.23% | 10.63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
該当銘柄がありません
チャート関連のコラム
