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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,125 | 4,146 | 4,069 | 4,069 | -72 | -1.7% | 360,700 |
| 2024/07/04 | 4,150 | 4,173 | 4,117 | 4,141 | +20 | +0.5% | 496,400 |
| 2024/07/03 | 4,100 | 4,131 | 4,085 | 4,121 | +34 | +0.8% | 462,600 |
| 2024/07/02 | 4,051 | 4,108 | 4,051 | 4,087 | -10 | -0.2% | 474,000 |
| 2024/07/01 | 4,084 | 4,116 | 4,059 | 4,097 | +59 | +1.5% | 571,800 |
| 2024/06/28 | 4,082 | 4,094 | 4,020 | 4,038 | -38 | -0.9% | 601,500 |
| 2024/06/27 | 4,018 | 4,086 | 3,968 | 4,076 | +85 | +2.1% | 1,021,600 |
| 2024/06/26 | 3,975 | 4,002 | 3,953 | 3,991 | -8 | -0.2% | 497,400 |
| 2024/06/25 | 3,990 | 4,005 | 3,965 | 3,999 | +10 | +0.3% | 347,800 |
| 2024/06/24 | 3,960 | 3,992 | 3,921 | 3,989 | +10 | +0.3% | 421,100 |
| 2024/06/21 | 4,030 | 4,044 | 3,962 | 3,979 | -52 | -1.3% | 737,200 |
| 2024/06/20 | 3,992 | 4,038 | 3,981 | 4,031 | +51 | +1.3% | 475,900 |
| 2024/06/19 | 4,057 | 4,064 | 3,976 | 3,980 | -94 | -2.3% | 610,200 |
| 2024/06/18 | 4,077 | 4,112 | 4,035 | 4,074 | +86 | +2.2% | 663,700 |
| 2024/06/17 | 4,051 | 4,064 | 3,943 | 3,988 | -93 | -2.3% | 640,300 |
| 2024/06/14 | 3,940 | 4,114 | 3,935 | 4,081 | +148 | +3.8% | 1,097,900 |
| 2024/06/13 | 4,067 | 4,071 | 3,915 | 3,933 | -43 | -1.1% | 639,500 |
| 2024/06/12 | 3,950 | 3,985 | 3,942 | 3,976 | +19 | +0.5% | 488,800 |
| 2024/06/11 | 3,955 | 3,980 | 3,921 | 3,957 | +13 | +0.3% | 542,100 |
| 2024/06/10 | 3,934 | 3,952 | 3,889 | 3,944 | -3 | -0.1% | 469,200 |
| 2024/06/07 | 3,979 | 3,988 | 3,947 | 3,947 | -19 | -0.5% | 413,400 |
| 2024/06/06 | 3,920 | 3,969 | 3,903 | 3,966 | +55 | +1.4% | 626,500 |
| 2024/06/05 | 3,871 | 3,912 | 3,861 | 3,911 | +11 | +0.3% | 616,300 |
| 2024/06/04 | 3,935 | 3,943 | 3,852 | 3,900 | -76 | -1.9% | 595,600 |
| 2024/06/03 | 3,905 | 4,008 | 3,889 | 3,976 | +60 | +1.5% | 567,300 |
| 2024/05/31 | 3,911 | 3,947 | 3,884 | 3,916 | +25 | +0.6% | 870,100 |
| 2024/05/30 | 3,952 | 3,953 | 3,861 | 3,891 | -36 | -0.9% | 511,000 |
| 2024/05/29 | 3,948 | 4,014 | 3,927 | 3,927 | -26 | -0.7% | 911,700 |
| 2024/05/28 | 3,900 | 3,961 | 3,895 | 3,953 | +58 | +1.5% | 624,200 |
| 2024/05/27 | 3,900 | 3,932 | 3,876 | 3,895 | +2 | +0.1% | 307,300 |
| 2024/05/24 | 3,848 | 3,904 | 3,824 | 3,893 | +83 | +2.2% | 446,300 |
| 2024/05/23 | 3,860 | 3,866 | 3,771 | 3,810 | -57 | -1.5% | 514,800 |
| 2024/05/22 | 3,892 | 3,936 | 3,854 | 3,867 | -47 | -1.2% | 456,500 |
| 2024/05/21 | 3,906 | 3,937 | 3,890 | 3,914 | +61 | +1.6% | 650,600 |
| 2024/05/20 | 3,825 | 3,874 | 3,825 | 3,853 | +43 | +1.1% | 442,100 |
| 2024/05/17 | 3,686 | 3,829 | 3,683 | 3,810 | +95 | +2.6% | 820,100 |
| 2024/05/16 | 3,745 | 3,759 | 3,682 | 3,715 | -69 | -1.8% | 782,300 |
| 2024/05/15 | 3,978 | 3,985 | 3,745 | 3,784 | +86 | +2.3% | 2,037,600 |
| 2024/05/14 | 3,747 | 3,789 | 3,651 | 3,698 | -41 | -1.1% | 592,300 |
| 2024/05/13 | 3,773 | 3,784 | 3,714 | 3,739 | -2 | -0.1% | 472,300 |
| 2024/05/10 | 3,758 | 3,799 | 3,728 | 3,741 | +53 | +1.4% | 754,000 |
| 2024/05/09 | 3,670 | 3,737 | 3,635 | 3,688 | +54 | +1.5% | 723,800 |
| 2024/05/08 | 3,640 | 3,671 | 3,611 | 3,634 | +28 | +0.8% | 615,300 |
| 2024/05/07 | 3,585 | 3,606 | 3,541 | 3,606 | +51 | +1.4% | 379,300 |
| 2024/05/02 | 3,613 | 3,628 | 3,553 | 3,555 | -50 | -1.4% | 340,300 |
| 2024/05/01 | 3,551 | 3,610 | 3,548 | 3,605 | -12 | -0.3% | 396,700 |
| 2024/04/30 | 3,610 | 3,662 | 3,593 | 3,617 | +92 | +2.6% | 746,000 |
| 2024/04/26 | 3,494 | 3,532 | 3,462 | 3,525 | +47 | +1.4% | 461,600 |
| 2024/04/25 | 3,474 | 3,508 | 3,467 | 3,478 | +4 | +0.1% | 352,600 |
| 2024/04/24 | 3,450 | 3,507 | 3,438 | 3,474 | +15 | +0.4% | 380,500 |
201～
250
件表示中 / 3692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 | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25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 | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 | 3,082,000円 | - | - | 0.33% | - | 2.97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 | 483,200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
