太平洋興発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 101 | 102 | 101 | 102 | ±0 | ±0% | 402,000 |
| 2017/08/25 | 102 | 102 | 101 | 102 | ±0 | ±0% | 232,000 |
| 2017/08/24 | 102 | 103 | 102 | 102 | -1 | -1% | 122,000 |
| 2017/08/23 | 104 | 104 | 102 | 103 | ±0 | ±0% | 153,000 |
| 2017/08/22 | 103 | 103 | 102 | 103 | ±0 | ±0% | 112,000 |
| 2017/08/21 | 103 | 104 | 102 | 103 | ±0 | ±0% | 350,000 |
| 2017/08/18 | 102 | 104 | 102 | 103 | -1 | -1% | 400,000 |
| 2017/08/17 | 103 | 104 | 102 | 104 | +1 | +1% | 305,000 |
| 2017/08/16 | 101 | 103 | 101 | 103 | +1 | +1% | 400,000 |
| 2017/08/15 | 100 | 102 | 100 | 102 | +2 | +2% | 414,000 |
| 2017/08/14 | 102 | 102 | 99 | 100 | -5 | -4.8% | 1,235,000 |
| 2017/08/10 | 106 | 107 | 104 | 105 | -2 | -1.9% | 461,000 |
| 2017/08/09 | 106 | 107 | 104 | 107 | +1 | +0.9% | 621,000 |
| 2017/08/08 | 106 | 107 | 105 | 106 | ±0 | ±0% | 333,000 |
| 2017/08/07 | 105 | 106 | 104 | 106 | +1 | +1% | 344,000 |
| 2017/08/04 | 105 | 105 | 104 | 105 | ±0 | ±0% | 182,000 |
| 2017/08/03 | 104 | 105 | 104 | 105 | +1 | +1% | 286,000 |
| 2017/08/02 | 105 | 105 | 103 | 104 | ±0 | ±0% | 511,000 |
| 2017/08/01 | 106 | 106 | 104 | 104 | -2 | -1.9% | 443,000 |
| 2017/07/31 | 104 | 106 | 104 | 106 | +1 | +1% | 828,000 |
| 2017/07/28 | 105 | 106 | 104 | 105 | ±0 | ±0% | 352,000 |
| 2017/07/27 | 105 | 106 | 105 | 105 | ±0 | ±0% | 197,000 |
| 2017/07/26 | 106 | 106 | 105 | 105 | ±0 | ±0% | 253,000 |
| 2017/07/25 | 106 | 106 | 105 | 105 | -1 | -0.9% | 273,000 |
| 2017/07/24 | 106 | 107 | 105 | 106 | ±0 | ±0% | 547,000 |
| 2017/07/21 | 106 | 106 | 105 | 106 | +1 | +1% | 677,000 |
| 2017/07/20 | 105 | 106 | 105 | 105 | ±0 | ±0% | 183,000 |
| 2017/07/19 | 104 | 106 | 103 | 105 | ±0 | ±0% | 820,000 |
| 2017/07/18 | 106 | 106 | 103 | 105 | ±0 | ±0% | 530,000 |
| 2017/07/14 | 106 | 106 | 104 | 105 | -1 | -0.9% | 581,000 |
| 2017/07/13 | 105 | 106 | 104 | 106 | +1 | +1% | 822,000 |
| 2017/07/12 | 105 | 105 | 103 | 105 | ±0 | ±0% | 818,000 |
| 2017/07/11 | 106 | 106 | 104 | 105 | +1 | +1% | 936,000 |
| 2017/07/10 | 104 | 105 | 103 | 104 | +1 | +1% | 1,268,000 |
| 2017/07/07 | 107 | 109 | 103 | 103 | -6 | -5.5% | 3,128,000 |
| 2017/07/06 | 101 | 118 | 100 | 109 | +9 | +9% | 23,282,000 |
| 2017/07/05 | 99 | 101 | 99 | 100 | +1 | +1% | 330,000 |
| 2017/07/04 | 100 | 100 | 99 | 99 | ±0 | ±0% | 295,000 |
| 2017/07/03 | 99 | 100 | 98 | 99 | +1 | +1% | 290,000 |
| 2017/06/30 | 98 | 99 | 97 | 98 | ±0 | ±0% | 165,000 |
| 2017/06/29 | 99 | 99 | 97 | 98 | -1 | -1% | 343,000 |
| 2017/06/28 | 98 | 99 | 98 | 99 | +1 | +1% | 157,000 |
| 2017/06/27 | 97 | 98 | 97 | 98 | +2 | +2.1% | 422,000 |
| 2017/06/26 | 96 | 97 | 96 | 96 | ±0 | ±0% | 78,000 |
| 2017/06/23 | 96 | 97 | 96 | 96 | ±0 | ±0% | 67,000 |
| 2017/06/22 | 98 | 98 | 96 | 96 | -1 | -1% | 123,000 |
| 2017/06/21 | 97 | 97 | 96 | 97 | ±0 | ±0% | 212,000 |
| 2017/06/20 | 97 | 97 | 97 | 97 | +1 | +1% | 125,000 |
| 2017/06/19 | 96 | 97 | 95 | 96 | +1 | +1.1% | 153,000 |
| 2017/06/16 | 95 | 96 | 95 | 95 | ±0 | ±0% | 231,000 |
1951～
2000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「太平発」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 |
|---|---|---|---|---|---|---|---|---|
| 太平発 | 78,100円 | -12.5% | +44.9% | 5.12% | 11.68倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| シャルレ | 37,900円 | +26.4% | - | 2.11% | 30.86倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| Ｃｏｍｉｎｉｘ | 88,500円 | +32.8% | +70.9% | 3.95% | 10.30倍 | 0.78倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 昭栄薬品 | 167,500円 | -2.2% | -21.5% | 2.33% | 13.76倍 | 0.64倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| シンデンハイテ | 283,300円 | +5.6% | +29.2% | 4.59% | 6.68倍 | 0.72倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
