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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 72 | 72 | 69 | 71 | ±0 | ±0% | 186,000 |
| 2010/08/12 | 70 | 71 | 70 | 71 | -2 | -2.7% | 248,000 |
| 2010/08/11 | 76 | 76 | 73 | 73 | -2 | -2.7% | 131,000 |
| 2010/08/10 | 77 | 77 | 75 | 75 | -1 | -1.3% | 126,000 |
| 2010/08/09 | 76 | 76 | 74 | 76 | ±0 | ±0% | 69,000 |
| 2010/08/06 | 74 | 76 | 74 | 76 | ±0 | ±0% | 123,000 |
| 2010/08/05 | 72 | 76 | 72 | 76 | +4 | +5.6% | 134,000 |
| 2010/08/04 | 72 | 74 | 72 | 72 | -1 | -1.4% | 98,000 |
| 2010/08/03 | 73 | 74 | 73 | 73 | +1 | +1.4% | 79,000 |
| 2010/08/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 83,000 |
| 2010/07/30 | 76 | 76 | 73 | 74 | -1 | -1.3% | 80,000 |
| 2010/07/29 | 77 | 77 | 75 | 75 | -1 | -1.3% | 76,000 |
| 2010/07/28 | 75 | 76 | 74 | 76 | +2 | +2.7% | 83,000 |
| 2010/07/27 | 75 | 76 | 74 | 74 | -2 | -2.6% | 165,000 |
| 2010/07/26 | 73 | 76 | 73 | 76 | +2 | +2.7% | 117,000 |
| 2010/07/23 | 72 | 74 | 72 | 74 | +3 | +4.2% | 109,000 |
| 2010/07/22 | 73 | 73 | 71 | 71 | -1 | -1.4% | 85,000 |
| 2010/07/21 | 73 | 73 | 72 | 72 | -1 | -1.4% | 29,000 |
| 2010/07/20 | 73 | 73 | 72 | 73 | -1 | -1.4% | 150,000 |
| 2010/07/16 | 78 | 78 | 74 | 74 | -3 | -3.9% | 178,000 |
| 2010/07/15 | 79 | 80 | 77 | 77 | -1 | -1.3% | 28,000 |
| 2010/07/14 | 78 | 80 | 78 | 78 | ±0 | ±0% | 136,000 |
| 2010/07/13 | 79 | 79 | 77 | 78 | ±0 | ±0% | 101,000 |
| 2010/07/12 | 78 | 79 | 78 | 78 | ±0 | ±0% | 43,000 |
| 2010/07/09 | 78 | 78 | 76 | 78 | +1 | +1.3% | 88,000 |
| 2010/07/08 | 77 | 79 | 77 | 77 | +2 | +2.7% | 125,000 |
| 2010/07/07 | 78 | 78 | 75 | 75 | -3 | -3.8% | 40,000 |
| 2010/07/06 | 78 | 78 | 76 | 78 | ±0 | ±0% | 130,000 |
| 2010/07/05 | 75 | 79 | 74 | 78 | +6 | +8.3% | 323,000 |
| 2010/07/02 | 71 | 73 | 70 | 72 | -1 | -1.4% | 274,000 |
| 2010/07/01 | 72 | 74 | 72 | 73 | -2 | -2.7% | 167,000 |
| 2010/06/30 | 73 | 75 | 72 | 75 | -1 | -1.3% | 290,000 |
| 2010/06/29 | 78 | 79 | 74 | 76 | -1 | -1.3% | 355,000 |
| 2010/06/28 | 79 | 79 | 76 | 77 | -2 | -2.5% | 353,000 |
| 2010/06/25 | 83 | 83 | 79 | 79 | -4 | -4.8% | 633,000 |
| 2010/06/24 | 85 | 87 | 83 | 83 | -2 | -2.4% | 382,000 |
| 2010/06/23 | 86 | 86 | 85 | 85 | -2 | -2.3% | 201,000 |
| 2010/06/22 | 87 | 89 | 85 | 87 | +1 | +1.2% | 765,000 |
| 2010/06/21 | 85 | 87 | 85 | 86 | +1 | +1.2% | 262,000 |
| 2010/06/18 | 84 | 85 | 83 | 85 | ±0 | ±0% | 189,000 |
| 2010/06/17 | 85 | 86 | 84 | 85 | +1 | +1.2% | 302,000 |
| 2010/06/16 | 88 | 88 | 84 | 84 | -2 | -2.3% | 537,000 |
| 2010/06/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 594,000 |
| 2010/06/14 | 83 | 85 | 83 | 85 | +2 | +2.4% | 251,000 |
| 2010/06/11 | 83 | 84 | 82 | 83 | +2 | +2.5% | 206,000 |
| 2010/06/10 | 82 | 83 | 81 | 81 | -1 | -1.2% | 71,000 |
| 2010/06/09 | 83 | 84 | 81 | 82 | -1 | -1.2% | 113,000 |
| 2010/06/08 | 80 | 84 | 80 | 83 | +2 | +2.5% | 335,000 |
| 2010/06/07 | 83 | 83 | 80 | 81 | -4 | -4.7% | 272,000 |
| 2010/06/04 | 85 | 85 | 84 | 85 | ±0 | ±0% | 110,000 |
3601～
3650
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
