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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 105 | 109 | 105 | 108 | +1 | +0.9% | 695,000 |
| 2013/10/08 | 103 | 107 | 103 | 107 | +2 | +1.9% | 403,000 |
| 2013/10/07 | 107 | 107 | 104 | 105 | -2 | -1.9% | 567,000 |
| 2013/10/04 | 109 | 109 | 104 | 107 | -4 | -3.6% | 1,181,000 |
| 2013/10/03 | 113 | 113 | 111 | 111 | -2 | -1.8% | 493,000 |
| 2013/10/02 | 119 | 120 | 111 | 113 | -7 | -5.8% | 1,558,000 |
| 2013/10/01 | 120 | 121 | 119 | 120 | ±0 | ±0% | 735,000 |
| 2013/09/30 | 118 | 121 | 117 | 120 | ±0 | ±0% | 699,000 |
| 2013/09/27 | 121 | 124 | 118 | 120 | -1 | -0.8% | 1,710,000 |
| 2013/09/26 | 113 | 122 | 111 | 121 | +8 | +7.1% | 2,731,000 |
| 2013/09/25 | 118 | 118 | 112 | 113 | -4 | -3.4% | 1,125,000 |
| 2013/09/24 | 112 | 118 | 112 | 117 | +5 | +4.5% | 1,355,000 |
| 2013/09/20 | 111 | 113 | 109 | 112 | +1 | +0.9% | 896,000 |
| 2013/09/19 | 109 | 111 | 108 | 111 | +2 | +1.8% | 785,000 |
| 2013/09/18 | 112 | 113 | 109 | 109 | -2 | -1.8% | 537,000 |
| 2013/09/17 | 109 | 113 | 109 | 111 | +4 | +3.7% | 723,000 |
| 2013/09/13 | 108 | 110 | 106 | 107 | -2 | -1.8% | 875,000 |
| 2013/09/12 | 104 | 111 | 104 | 109 | +5 | +4.8% | 2,483,000 |
| 2013/09/11 | 106 | 106 | 103 | 104 | ±0 | ±0% | 883,000 |
| 2013/09/10 | 102 | 105 | 101 | 104 | +1 | +1% | 1,047,000 |
| 2013/09/09 | 102 | 103 | 100 | 103 | +4 | +4% | 391,000 |
| 2013/09/06 | 100 | 100 | 98 | 99 | ±0 | ±0% | 137,000 |
| 2013/09/05 | 102 | 102 | 99 | 99 | -3 | -2.9% | 312,000 |
| 2013/09/04 | 98 | 102 | 98 | 102 | +3 | +3% | 569,000 |
| 2013/09/03 | 98 | 99 | 98 | 99 | +2 | +2.1% | 187,000 |
| 2013/09/02 | 97 | 98 | 96 | 97 | +1 | +1% | 204,000 |
| 2013/08/30 | 101 | 101 | 96 | 96 | -4 | -4% | 286,000 |
| 2013/08/29 | 97 | 100 | 97 | 100 | +4 | +4.2% | 325,000 |
| 2013/08/28 | 96 | 97 | 95 | 96 | -2 | -2% | 157,000 |
| 2013/08/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 50,000 |
| 2013/08/26 | 99 | 99 | 98 | 98 | -1 | -1% | 46,000 |
| 2013/08/23 | 100 | 102 | 99 | 99 | -2 | -2% | 312,000 |
| 2013/08/22 | 98 | 101 | 97 | 101 | +4 | +4.1% | 250,000 |
| 2013/08/21 | 98 | 98 | 97 | 97 | ±0 | ±0% | 358,000 |
| 2013/08/20 | 97 | 103 | 97 | 97 | +1 | +1% | 1,172,000 |
| 2013/08/19 | 98 | 98 | 92 | 96 | -1 | -1% | 551,000 |
| 2013/08/16 | 97 | 98 | 97 | 97 | ±0 | ±0% | 41,000 |
| 2013/08/15 | 99 | 99 | 97 | 97 | -2 | -2% | 122,000 |
| 2013/08/14 | 99 | 100 | 97 | 99 | -1 | -1% | 177,000 |
| 2013/08/13 | 97 | 100 | 96 | 100 | +4 | +4.2% | 143,000 |
| 2013/08/12 | 97 | 98 | 96 | 96 | -1 | -1% | 76,000 |
| 2013/08/09 | 97 | 98 | 97 | 97 | +1 | +1% | 140,000 |
| 2013/08/08 | 97 | 99 | 96 | 96 | -2 | -2% | 249,000 |
| 2013/08/07 | 99 | 99 | 98 | 98 | -1 | -1% | 152,000 |
| 2013/08/06 | 100 | 100 | 99 | 99 | -1 | -1% | 87,000 |
| 2013/08/05 | 99 | 100 | 99 | 100 | ±0 | ±0% | 148,000 |
| 2013/08/02 | 100 | 100 | 99 | 100 | +2 | +2% | 165,000 |
| 2013/08/01 | 97 | 98 | 96 | 98 | +1 | +1% | 124,000 |
| 2013/07/31 | 98 | 98 | 97 | 97 | ±0 | ±0% | 196,000 |
| 2013/07/30 | 95 | 100 | 95 | 97 | +2 | +2.1% | 431,000 |
2901～
2950
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
