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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 92 | 93 | 92 | 93 | ±0 | ±0% | 244,000 |
| 2015/12/01 | 92 | 93 | 91 | 93 | +1 | +1.1% | 203,000 |
| 2015/11/30 | 91 | 92 | 90 | 92 | +1 | +1.1% | 381,000 |
| 2015/11/27 | 92 | 93 | 91 | 91 | -2 | -2.2% | 161,000 |
| 2015/11/26 | 92 | 93 | 91 | 93 | ±0 | ±0% | 251,000 |
| 2015/11/25 | 91 | 93 | 91 | 93 | +2 | +2.2% | 497,000 |
| 2015/11/24 | 91 | 91 | 90 | 91 | ±0 | ±0% | 142,000 |
| 2015/11/20 | 90 | 91 | 89 | 91 | +1 | +1.1% | 279,000 |
| 2015/11/19 | 90 | 90 | 89 | 90 | +1 | +1.1% | 293,000 |
| 2015/11/18 | 90 | 90 | 89 | 89 | ±0 | ±0% | 262,000 |
| 2015/11/17 | 90 | 90 | 89 | 89 | -1 | -1.1% | 391,000 |
| 2015/11/16 | 88 | 90 | 88 | 90 | +1 | +1.1% | 178,000 |
| 2015/11/13 | 88 | 89 | 87 | 89 | ±0 | ±0% | 374,000 |
| 2015/11/12 | 89 | 90 | 89 | 89 | ±0 | ±0% | 215,000 |
| 2015/11/11 | 89 | 90 | 89 | 89 | ±0 | ±0% | 120,000 |
| 2015/11/10 | 90 | 90 | 89 | 89 | -1 | -1.1% | 164,000 |
| 2015/11/09 | 89 | 90 | 89 | 90 | +1 | +1.1% | 428,000 |
| 2015/11/06 | 88 | 89 | 87 | 89 | +1 | +1.1% | 357,000 |
| 2015/11/05 | 90 | 90 | 88 | 88 | -1 | -1.1% | 366,000 |
| 2015/11/04 | 89 | 90 | 89 | 89 | ±0 | ±0% | 479,000 |
| 2015/11/02 | 89 | 90 | 89 | 89 | ±0 | ±0% | 155,000 |
| 2015/10/30 | 90 | 90 | 89 | 89 | ±0 | ±0% | 274,000 |
| 2015/10/29 | 91 | 91 | 89 | 89 | -1 | -1.1% | 351,000 |
| 2015/10/28 | 90 | 91 | 89 | 90 | +1 | +1.1% | 301,000 |
| 2015/10/27 | 90 | 90 | 89 | 89 | ±0 | ±0% | 216,000 |
| 2015/10/26 | 88 | 89 | 87 | 89 | +1 | +1.1% | 418,000 |
| 2015/10/23 | 88 | 88 | 87 | 88 | +1 | +1.1% | 191,000 |
| 2015/10/22 | 87 | 88 | 87 | 87 | -1 | -1.1% | 131,000 |
| 2015/10/21 | 87 | 88 | 86 | 88 | +2 | +2.3% | 173,000 |
| 2015/10/20 | 87 | 87 | 86 | 86 | ±0 | ±0% | 259,000 |
| 2015/10/19 | 89 | 90 | 86 | 86 | -3 | -3.4% | 382,000 |
| 2015/10/16 | 86 | 89 | 86 | 89 | +2 | +2.3% | 352,000 |
| 2015/10/15 | 86 | 87 | 85 | 87 | +1 | +1.2% | 239,000 |
| 2015/10/14 | 86 | 87 | 86 | 86 | -1 | -1.1% | 122,000 |
| 2015/10/13 | 88 | 88 | 86 | 87 | -1 | -1.1% | 228,000 |
| 2015/10/09 | 86 | 88 | 86 | 88 | +2 | +2.3% | 248,000 |
| 2015/10/08 | 85 | 87 | 85 | 86 | +2 | +2.4% | 364,000 |
| 2015/10/07 | 84 | 85 | 84 | 84 | ±0 | ±0% | 161,000 |
| 2015/10/06 | 85 | 85 | 83 | 84 | +1 | +1.2% | 405,000 |
| 2015/10/05 | 82 | 84 | 82 | 83 | +1 | +1.2% | 193,000 |
| 2015/10/02 | 83 | 83 | 81 | 82 | -1 | -1.2% | 267,000 |
| 2015/10/01 | 82 | 83 | 82 | 83 | +2 | +2.5% | 220,000 |
| 2015/09/30 | 81 | 82 | 80 | 81 | +1 | +1.3% | 355,000 |
| 2015/09/29 | 80 | 81 | 80 | 80 | -4 | -4.8% | 651,000 |
| 2015/09/28 | 84 | 85 | 84 | 84 | ±0 | ±0% | 179,000 |
| 2015/09/25 | 84 | 85 | 83 | 84 | ±0 | ±0% | 289,000 |
| 2015/09/24 | 85 | 86 | 84 | 84 | -2 | -2.3% | 232,000 |
| 2015/09/18 | 87 | 87 | 86 | 86 | -1 | -1.1% | 329,000 |
| 2015/09/17 | 86 | 87 | 85 | 87 | +2 | +2.4% | 190,000 |
| 2015/09/16 | 86 | 86 | 85 | 85 | -1 | -1.2% | 129,000 |
2301～
2350
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 | 67,100円 | -10.1% | -8.9% | 5.81% | 8.21倍 | 0.33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 |
| 高見澤 | 312,500円 | -1.9% | -10.1% | 1.60% | 4.35倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| アップル | 39,100円 | -15.1% | -21.6% | 2.56% | 5.55倍 | 0.52倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| エコトレディン | 83,000円 | +7.2% | +6.6% | 3.61% | 5.15倍 | 0.44倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ＩＮＥＳＴ | 4,600円 | +56.9% | -69.3% | 0.00% | 170.37倍 | 1.03倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
