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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 85 | 85 | 83 | 85 | +2 | +2.4% | 211,000 |
| 2010/06/02 | 84 | 87 | 82 | 83 | ±0 | ±0% | 561,000 |
| 2010/06/01 | 83 | 88 | 82 | 83 | +2 | +2.5% | 994,000 |
| 2010/05/31 | 80 | 81 | 80 | 81 | +2 | +2.5% | 116,000 |
| 2010/05/28 | 81 | 81 | 78 | 79 | ±0 | ±0% | 284,000 |
| 2010/05/27 | 76 | 79 | 76 | 79 | +3 | +3.9% | 256,000 |
| 2010/05/26 | 79 | 79 | 75 | 76 | -2 | -2.6% | 409,000 |
| 2010/05/25 | 78 | 79 | 77 | 78 | -1 | -1.3% | 265,000 |
| 2010/05/24 | 80 | 81 | 78 | 79 | ±0 | ±0% | 190,000 |
| 2010/05/21 | 78 | 80 | 77 | 79 | -3 | -3.7% | 593,000 |
| 2010/05/20 | 84 | 85 | 82 | 82 | -4 | -4.7% | 399,000 |
| 2010/05/19 | 83 | 86 | 80 | 86 | ±0 | ±0% | 814,000 |
| 2010/05/18 | 91 | 92 | 84 | 86 | -5 | -5.5% | 1,555,000 |
| 2010/05/17 | 93 | 97 | 89 | 91 | -3 | -3.2% | 2,060,000 |
| 2010/05/14 | 94 | 96 | 91 | 94 | ±0 | ±0% | 5,626,000 |
| 2010/05/13 | 87 | 109 | 87 | 94 | +8 | +9.3% | 51,443,000 |
| 2010/05/12 | 88 | 89 | 86 | 86 | -2 | -2.3% | 182,000 |
| 2010/05/11 | 87 | 89 | 86 | 88 | +4 | +4.8% | 781,000 |
| 2010/05/10 | 81 | 85 | 80 | 84 | +2 | +2.4% | 296,000 |
| 2010/05/07 | 78 | 84 | 78 | 82 | -5 | -5.7% | 720,000 |
| 2010/05/06 | 90 | 90 | 87 | 87 | -4 | -4.4% | 380,000 |
| 2010/04/30 | 92 | 93 | 91 | 91 | ±0 | ±0% | 268,000 |
| 2010/04/28 | 90 | 91 | 89 | 91 | -2 | -2.2% | 313,000 |
| 2010/04/27 | 92 | 94 | 91 | 93 | +1 | +1.1% | 574,000 |
| 2010/04/26 | 92 | 94 | 92 | 92 | +1 | +1.1% | 466,000 |
| 2010/04/23 | 90 | 94 | 89 | 91 | +1 | +1.1% | 589,000 |
| 2010/04/22 | 91 | 91 | 89 | 90 | -1 | -1.1% | 356,000 |
| 2010/04/21 | 87 | 91 | 87 | 91 | +5 | +5.8% | 502,000 |
| 2010/04/20 | 86 | 88 | 85 | 86 | +1 | +1.2% | 648,000 |
| 2010/04/19 | 86 | 87 | 85 | 85 | -3 | -3.4% | 722,000 |
| 2010/04/16 | 93 | 93 | 88 | 88 | -6 | -6.4% | 1,064,000 |
| 2010/04/15 | 93 | 97 | 92 | 94 | +2 | +2.2% | 2,359,000 |
| 2010/04/14 | 91 | 93 | 91 | 92 | -1 | -1.1% | 676,000 |
| 2010/04/13 | 93 | 93 | 90 | 93 | +3 | +3.3% | 1,055,000 |
| 2010/04/12 | 92 | 94 | 90 | 90 | +3 | +3.4% | 2,322,000 |
| 2010/04/09 | 85 | 90 | 85 | 87 | +1 | +1.2% | 2,225,000 |
| 2010/04/08 | 84 | 86 | 84 | 86 | ±0 | ±0% | 485,000 |
| 2010/04/07 | 84 | 87 | 83 | 86 | +2 | +2.4% | 864,000 |
| 2010/04/06 | 85 | 86 | 83 | 84 | -1 | -1.2% | 485,000 |
| 2010/04/05 | 85 | 85 | 83 | 85 | +1 | +1.2% | 579,000 |
| 2010/04/02 | 84 | 86 | 82 | 84 | +1 | +1.2% | 1,469,000 |
| 2010/04/01 | 87 | 88 | 82 | 83 | - | - | 6,347,000 |
3651～
3692
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
