太平洋セメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,494 | 3,532 | 3,462 | 3,525 | +47 | +1.4% | 461,600 |
| 2024/04/25 | 3,474 | 3,508 | 3,467 | 3,478 | +4 | +0.1% | 352,600 |
| 2024/04/24 | 3,450 | 3,507 | 3,438 | 3,474 | +15 | +0.4% | 380,500 |
| 2024/04/23 | 3,451 | 3,481 | 3,425 | 3,459 | -22 | -0.6% | 422,000 |
| 2024/04/22 | 3,454 | 3,493 | 3,424 | 3,481 | +34 | +1% | 432,500 |
| 2024/04/19 | 3,460 | 3,488 | 3,366 | 3,447 | -26 | -0.7% | 579,400 |
| 2024/04/18 | 3,380 | 3,489 | 3,370 | 3,473 | +80 | +2.4% | 472,700 |
| 2024/04/17 | 3,450 | 3,454 | 3,385 | 3,393 | -58 | -1.7% | 407,500 |
| 2024/04/16 | 3,528 | 3,531 | 3,430 | 3,451 | -101 | -2.8% | 464,800 |
| 2024/04/15 | 3,503 | 3,556 | 3,471 | 3,552 | +6 | +0.2% | 502,200 |
| 2024/04/12 | 3,563 | 3,573 | 3,524 | 3,546 | +11 | +0.3% | 418,700 |
| 2024/04/11 | 3,501 | 3,550 | 3,465 | 3,535 | -21 | -0.6% | 394,100 |
| 2024/04/10 | 3,577 | 3,585 | 3,537 | 3,556 | -23 | -0.6% | 246,800 |
| 2024/04/09 | 3,568 | 3,590 | 3,527 | 3,579 | +31 | +0.9% | 290,500 |
| 2024/04/08 | 3,502 | 3,570 | 3,486 | 3,548 | +46 | +1.3% | 286,500 |
| 2024/04/05 | 3,465 | 3,517 | 3,445 | 3,502 | -28 | -0.8% | 316,700 |
| 2024/04/04 | 3,555 | 3,565 | 3,513 | 3,530 | +9 | +0.3% | 445,400 |
| 2024/04/03 | 3,439 | 3,541 | 3,421 | 3,521 | +91 | +2.7% | 646,600 |
| 2024/04/02 | 3,403 | 3,440 | 3,358 | 3,430 | -7 | -0.2% | 416,700 |
| 2024/04/01 | 3,528 | 3,539 | 3,429 | 3,437 | -82 | -2.3% | 430,800 |
| 2024/03/29 | 3,480 | 3,542 | 3,470 | 3,519 | +43 | +1.2% | 472,200 |
| 2024/03/28 | 3,545 | 3,553 | 3,460 | 3,476 | -119 | -3.3% | 408,700 |
| 2024/03/27 | 3,590 | 3,629 | 3,532 | 3,595 | -3 | -0.1% | 526,400 |
| 2024/03/26 | 3,580 | 3,653 | 3,575 | 3,598 | +19 | +0.5% | 766,200 |
| 2024/03/25 | 3,559 | 3,593 | 3,544 | 3,579 | +18 | +0.5% | 468,800 |
| 2024/03/22 | 3,500 | 3,569 | 3,485 | 3,561 | +77 | +2.2% | 475,000 |
| 2024/03/21 | 3,455 | 3,498 | 3,428 | 3,484 | +80 | +2.4% | 650,200 |
| 2024/03/19 | 3,407 | 3,416 | 3,371 | 3,404 | -14 | -0.4% | 382,100 |
| 2024/03/18 | 3,430 | 3,444 | 3,400 | 3,418 | +1 | ±0% | 446,900 |
| 2024/03/15 | 3,400 | 3,437 | 3,366 | 3,417 | +57 | +1.7% | 618,500 |
| 2024/03/14 | 3,343 | 3,362 | 3,290 | 3,360 | +36 | +1.1% | 368,100 |
| 2024/03/13 | 3,370 | 3,423 | 3,286 | 3,324 | -50 | -1.5% | 480,800 |
| 2024/03/12 | 3,301 | 3,381 | 3,249 | 3,374 | +44 | +1.3% | 534,000 |
| 2024/03/11 | 3,384 | 3,397 | 3,282 | 3,330 | -13 | -0.4% | 631,800 |
| 2024/03/08 | 3,234 | 3,346 | 3,223 | 3,343 | +93 | +2.9% | 860,700 |
| 2024/03/07 | 3,261 | 3,280 | 3,223 | 3,250 | +13 | +0.4% | 482,100 |
| 2024/03/06 | 3,198 | 3,249 | 3,179 | 3,237 | +28 | +0.9% | 336,100 |
| 2024/03/05 | 3,183 | 3,227 | 3,167 | 3,209 | +35 | +1.1% | 330,600 |
| 2024/03/04 | 3,183 | 3,211 | 3,167 | 3,174 | -11 | -0.3% | 272,300 |
| 2024/03/01 | 3,134 | 3,191 | 3,134 | 3,185 | +42 | +1.3% | 341,400 |
| 2024/02/29 | 3,210 | 3,210 | 3,133 | 3,143 | -58 | -1.8% | 455,900 |
| 2024/02/28 | 3,216 | 3,221 | 3,192 | 3,201 | -17 | -0.5% | 246,100 |
| 2024/02/27 | 3,190 | 3,234 | 3,184 | 3,218 | -6 | -0.2% | 352,100 |
| 2024/02/26 | 3,244 | 3,244 | 3,209 | 3,224 | +4 | +0.1% | 208,000 |
| 2024/02/22 | 3,230 | 3,236 | 3,191 | 3,220 | +10 | +0.3% | 289,800 |
| 2024/02/21 | 3,189 | 3,211 | 3,177 | 3,210 | +15 | +0.5% | 291,900 |
| 2024/02/20 | 3,250 | 3,252 | 3,182 | 3,195 | -59 | -1.8% | 381,000 |
| 2024/02/19 | 3,139 | 3,268 | 3,130 | 3,254 | +120 | +3.8% | 547,900 |
| 2024/02/16 | 3,093 | 3,156 | 3,093 | 3,134 | +47 | +1.5% | 424,300 |
| 2024/02/15 | 3,097 | 3,127 | 3,065 | 3,087 | +12 | +0.4% | 408,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「太平洋セメ」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 |
|---|---|---|---|---|---|---|---|---|
| 太平洋セメ | 352,500円 | +10.4% | +999.9% | 1.99% | 10.19倍 | 0.76倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ＴＯＴＯ | 433,700円 | +2.7% | -4.1% | 2.31% | 18.86倍 | 1.53倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 217,600円 | +2.8% | -12.0% | 2.30% | 16.63倍 | 0.95倍 |
|
ガイシ世界一。セラミックス技術で排ガス用ハニカムや半導体装置用等多角化。森村グループ |
| ＭＡＲＵＷＡ | 3,290,000円 | +14.2% | +8.9% | 0.29% | 25.21倍 | 3.72倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 385,300円 | +10.7% | - | 3.37% | 12.36倍 | 0.68倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
