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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,530 | 3,582 | 3,480 | 3,566 | +131 | +3.8% | 915,900 |
| 2024/11/20 | 3,487 | 3,505 | 3,399 | 3,435 | -52 | -1.5% | 843,900 |
| 2024/11/19 | 3,411 | 3,499 | 3,401 | 3,487 | +82 | +2.4% | 467,700 |
| 2024/11/18 | 3,379 | 3,422 | 3,366 | 3,405 | +18 | +0.5% | 504,000 |
| 2024/11/15 | 3,369 | 3,431 | 3,353 | 3,387 | +66 | +2% | 805,600 |
| 2024/11/14 | 3,429 | 3,450 | 3,321 | 3,321 | -70 | -2.1% | 783,200 |
| 2024/11/13 | 3,432 | 3,545 | 3,385 | 3,391 | -93 | -2.7% | 1,296,700 |
| 2024/11/12 | 3,494 | 3,517 | 3,300 | 3,484 | +17 | +0.5% | 1,521,000 |
| 2024/11/11 | 3,475 | 3,491 | 3,429 | 3,467 | -8 | -0.2% | 517,100 |
| 2024/11/08 | 3,575 | 3,580 | 3,472 | 3,475 | -89 | -2.5% | 584,000 |
| 2024/11/07 | 3,505 | 3,582 | 3,476 | 3,564 | +178 | +5.3% | 1,301,700 |
| 2024/11/06 | 3,366 | 3,418 | 3,353 | 3,386 | +90 | +2.7% | 879,800 |
| 2024/11/05 | 3,320 | 3,357 | 3,296 | 3,296 | -32 | -1% | 620,000 |
| 2024/11/01 | 3,321 | 3,348 | 3,293 | 3,328 | -37 | -1.1% | 499,600 |
| 2024/10/31 | 3,350 | 3,375 | 3,312 | 3,365 | -2 | -0.1% | 636,300 |
| 2024/10/30 | 3,373 | 3,418 | 3,356 | 3,367 | +11 | +0.3% | 1,408,800 |
| 2024/10/29 | 3,399 | 3,429 | 3,337 | 3,356 | -46 | -1.4% | 912,800 |
| 2024/10/28 | 3,353 | 3,429 | 3,348 | 3,402 | +67 | +2% | 474,200 |
| 2024/10/25 | 3,350 | 3,358 | 3,313 | 3,335 | -30 | -0.9% | 460,400 |
| 2024/10/24 | 3,375 | 3,398 | 3,317 | 3,365 | -47 | -1.4% | 698,000 |
| 2024/10/23 | 3,410 | 3,493 | 3,406 | 3,412 | -25 | -0.7% | 483,200 |
| 2024/10/22 | 3,430 | 3,470 | 3,402 | 3,437 | -4 | -0.1% | 847,400 |
| 2024/10/21 | 3,488 | 3,509 | 3,420 | 3,441 | -28 | -0.8% | 699,400 |
| 2024/10/18 | 3,500 | 3,559 | 3,448 | 3,469 | +22 | +0.6% | 1,621,600 |
| 2024/10/17 | 3,271 | 3,521 | 3,252 | 3,447 | +183 | +5.6% | 1,635,400 |
| 2024/10/16 | 3,282 | 3,324 | 3,264 | 3,264 | -54 | -1.6% | 245,700 |
| 2024/10/15 | 3,350 | 3,350 | 3,309 | 3,318 | +3 | +0.1% | 366,700 |
| 2024/10/11 | 3,363 | 3,363 | 3,303 | 3,315 | -43 | -1.3% | 369,900 |
| 2024/10/10 | 3,353 | 3,361 | 3,331 | 3,358 | +27 | +0.8% | 343,100 |
| 2024/10/09 | 3,330 | 3,350 | 3,292 | 3,331 | +22 | +0.7% | 441,400 |
| 2024/10/08 | 3,343 | 3,364 | 3,300 | 3,309 | -66 | -2% | 424,500 |
| 2024/10/07 | 3,420 | 3,420 | 3,345 | 3,375 | +5 | +0.1% | 622,300 |
| 2024/10/04 | 3,365 | 3,380 | 3,340 | 3,370 | +8 | +0.2% | 387,300 |
| 2024/10/03 | 3,443 | 3,449 | 3,359 | 3,362 | -11 | -0.3% | 468,100 |
| 2024/10/02 | 3,360 | 3,409 | 3,350 | 3,373 | -35 | -1% | 567,300 |
| 2024/10/01 | 3,379 | 3,429 | 3,359 | 3,408 | +39 | +1.2% | 595,700 |
| 2024/09/30 | 3,331 | 3,407 | 3,330 | 3,369 | -57 | -1.7% | 794,900 |
| 2024/09/27 | 3,414 | 3,438 | 3,370 | 3,426 | +8 | +0.2% | 613,700 |
| 2024/09/26 | 3,365 | 3,418 | 3,340 | 3,418 | +106 | +3.2% | 762,700 |
| 2024/09/25 | 3,317 | 3,341 | 3,285 | 3,312 | -17 | -0.5% | 635,200 |
| 2024/09/24 | 3,355 | 3,384 | 3,312 | 3,329 | +23 | +0.7% | 534,200 |
| 2024/09/20 | 3,309 | 3,334 | 3,279 | 3,306 | +91 | +2.8% | 835,700 |
| 2024/09/19 | 3,189 | 3,230 | 3,169 | 3,215 | +86 | +2.7% | 595,500 |
| 2024/09/18 | 3,120 | 3,155 | 3,092 | 3,129 | +17 | +0.5% | 414,500 |
| 2024/09/17 | 3,148 | 3,176 | 3,062 | 3,112 | -7 | -0.2% | 461,000 |
| 2024/09/13 | 3,125 | 3,132 | 3,076 | 3,119 | +17 | +0.5% | 710,600 |
| 2024/09/12 | 3,071 | 3,107 | 3,053 | 3,102 | +113.5 | +3.8% | 614,700 |
| 2024/09/11 | 3,000 | 3,017 | 2,968.5 | 2,988.5 | -37.5 | -1.2% | 866,400 |
| 2024/09/10 | 3,049 | 3,052 | 3,001 | 3,026 | -11 | -0.4% | 717,600 |
| 2024/09/09 | 2,920 | 3,040 | 2,914.5 | 3,037 | -42 | -1.4% | 1,038,500 |
1～
50
件表示中 / 3585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 | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65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 |
| ガイシ | 199,200円 | +7.1% | +17.4% | 3.01% | 11.04倍 | 0.85倍 |
|
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展開。祖業のガイシも。森村グループ |
| ＭＡＲＵＷＡ | 4,444,000円 | +14.2% | +8.9% | 0.21% | 34.06倍 | 4.65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 |
| ニチアス | 588,300円 | +1.5% | +9.0% | 1.84% | 13.19倍 | 1.83倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 日電硝 | 342,600円 | +10.7% | - | 3.79% | 9.53倍 | 0.54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
