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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 76 | 79 | 75 | 77 | -1 | -1.3% | 1,065,000 |
| 2011/03/10 | 80 | 81 | 77 | 78 | -3 | -3.7% | 2,606,000 |
| 2011/03/09 | 84 | 85 | 79 | 81 | -4 | -4.7% | 8,994,000 |
| 2011/03/08 | 78 | 91 | 78 | 85 | +9 | +11.8% | 46,126,000 |
| 2011/03/07 | 75 | 77 | 74 | 76 | ±0 | ±0% | 945,000 |
| 2011/03/04 | 76 | 77 | 75 | 76 | -1 | -1.3% | 574,000 |
| 2011/03/03 | 75 | 77 | 74 | 77 | +3 | +4.1% | 567,000 |
| 2011/03/02 | 75 | 77 | 74 | 74 | -1 | -1.3% | 593,000 |
| 2011/03/01 | 76 | 76 | 74 | 75 | ±0 | ±0% | 313,000 |
| 2011/02/28 | 73 | 75 | 72 | 75 | +2 | +2.7% | 415,000 |
| 2011/02/25 | 72 | 74 | 69 | 73 | ±0 | ±0% | 1,269,000 |
| 2011/02/24 | 75 | 76 | 72 | 73 | -2 | -2.7% | 1,272,000 |
| 2011/02/23 | 76 | 77 | 75 | 75 | -2 | -2.6% | 1,410,000 |
| 2011/02/22 | 77 | 81 | 75 | 77 | ±0 | ±0% | 4,050,000 |
| 2011/02/21 | 75 | 77 | 74 | 77 | +2 | +2.7% | 760,000 |
| 2011/02/18 | 75 | 75 | 74 | 75 | +1 | +1.4% | 235,000 |
| 2011/02/17 | 75 | 77 | 74 | 74 | -1 | -1.3% | 1,078,000 |
| 2011/02/16 | 75 | 75 | 74 | 75 | ±0 | ±0% | 423,000 |
| 2011/02/15 | 75 | 76 | 74 | 75 | ±0 | ±0% | 200,000 |
| 2011/02/14 | 75 | 75 | 74 | 75 | -1 | -1.3% | 257,000 |
| 2011/02/10 | 75 | 76 | 73 | 76 | ±0 | ±0% | 611,000 |
| 2011/02/09 | 76 | 77 | 75 | 76 | ±0 | ±0% | 352,000 |
| 2011/02/08 | 77 | 77 | 76 | 76 | ±0 | ±0% | 273,000 |
| 2011/02/07 | 76 | 78 | 75 | 76 | ±0 | ±0% | 735,000 |
| 2011/02/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 191,000 |
| 2011/02/03 | 77 | 77 | 75 | 76 | -1 | -1.3% | 195,000 |
| 2011/02/02 | 77 | 77 | 76 | 77 | +2 | +2.7% | 228,000 |
| 2011/02/01 | 76 | 77 | 75 | 75 | ±0 | ±0% | 167,000 |
| 2011/01/31 | 74 | 77 | 73 | 75 | ±0 | ±0% | 474,000 |
| 2011/01/28 | 76 | 77 | 74 | 75 | -1 | -1.3% | 418,000 |
| 2011/01/27 | 74 | 77 | 74 | 76 | +3 | +4.1% | 516,000 |
| 2011/01/26 | 74 | 74 | 72 | 73 | ±0 | ±0% | 565,000 |
| 2011/01/25 | 75 | 75 | 73 | 73 | -1 | -1.4% | 405,000 |
| 2011/01/24 | 73 | 74 | 72 | 74 | +1 | +1.4% | 388,000 |
| 2011/01/21 | 77 | 78 | 73 | 73 | -5 | -6.4% | 1,110,000 |
| 2011/01/20 | 79 | 79 | 76 | 78 | -2 | -2.5% | 749,000 |
| 2011/01/19 | 77 | 80 | 77 | 80 | +3 | +3.9% | 877,000 |
| 2011/01/18 | 78 | 80 | 76 | 77 | ±0 | ±0% | 1,390,000 |
| 2011/01/17 | 79 | 80 | 77 | 77 | -3 | -3.8% | 1,249,000 |
| 2011/01/14 | 78 | 80 | 77 | 80 | +1 | +1.3% | 1,058,000 |
| 2011/01/13 | 75 | 81 | 74 | 79 | +5 | +6.8% | 4,643,000 |
| 2011/01/12 | 76 | 76 | 74 | 74 | -1 | -1.3% | 484,000 |
| 2011/01/11 | 75 | 76 | 74 | 75 | ±0 | ±0% | 783,000 |
| 2011/01/07 | 75 | 75 | 73 | 75 | ±0 | ±0% | 562,000 |
| 2011/01/06 | 74 | 75 | 73 | 75 | +2 | +2.7% | 707,000 |
| 2011/01/05 | 73 | 74 | 72 | 73 | ±0 | ±0% | 584,000 |
| 2011/01/04 | 69 | 75 | 69 | 73 | +5 | +7.4% | 2,046,000 |
| 2010/12/30 | 70 | 70 | 67 | 68 | -2 | -2.9% | 354,000 |
| 2010/12/29 | 68 | 70 | 67 | 70 | +1 | +1.4% | 456,000 |
| 2010/12/28 | 68 | 70 | 68 | 69 | ±0 | ±0% | 173,000 |
3501～
3550
件表示中 / 3732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 | 70,200円 | -12.5% | +44.9% | 5.70% | 10.50倍 | 0.35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 |
| ムーンバット | 115,000円 | -2.9% | -17.3% | 4.35% | 11.52倍 | 0.95倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| オーウイル | 174,200円 | +2.2% | -4.4% | 3.44% | 7.45倍 | 1.02倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 高見澤 | 309,500円 | -1.9% | -10.1% | 1.62% | 4.26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 |
| ＴＭＨ | 147,000円 | +30.8% | -6.5% | 0.00% | 28.25倍 | 7.25倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
