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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 3,904 | 3,930 | 3,842 | 3,870 | +36 | +0.9% | 550,300 |
| 2026/03/09 | 3,818 | 3,875 | 3,737 | 3,834 | -264 | -6.4% | 886,100 |
| 2026/03/06 | 4,065 | 4,153 | 4,043 | 4,098 | +103 | +2.6% | 743,000 |
| 2026/03/05 | 4,015 | 4,062 | 3,982 | 3,995 | +120 | +3.1% | 772,200 |
| 2026/03/04 | 4,100 | 4,107 | 3,874 | 3,875 | -294 | -7.1% | 1,140,400 |
| 2026/03/03 | 4,363 | 4,408 | 4,167 | 4,169 | -257 | -5.8% | 530,000 |
| 2026/03/02 | 4,447 | 4,465 | 4,372 | 4,426 | -67 | -1.5% | 505,900 |
| 2026/02/27 | 4,450 | 4,493 | 4,420 | 4,493 | +35 | +0.8% | 476,000 |
| 2026/02/26 | 4,575 | 4,584 | 4,455 | 4,458 | -84 | -1.8% | 551,400 |
| 2026/02/25 | 4,645 | 4,648 | 4,542 | 4,542 | -33 | -0.7% | 363,600 |
| 2026/02/24 | 4,549 | 4,629 | 4,463 | 4,575 | -72 | -1.5% | 694,500 |
| 2026/02/20 | 4,666 | 4,698 | 4,585 | 4,647 | -53 | -1.1% | 649,600 |
| 2026/02/19 | 4,798 | 4,798 | 4,674 | 4,700 | -98 | -2% | 486,000 |
| 2026/02/18 | 4,705 | 4,831 | 4,681 | 4,798 | +91 | +1.9% | 439,000 |
| 2026/02/17 | 4,770 | 4,791 | 4,703 | 4,707 | -28 | -0.6% | 355,100 |
| 2026/02/16 | 4,753 | 4,832 | 4,700 | 4,735 | +37 | +0.8% | 383,600 |
| 2026/02/13 | 4,800 | 4,818 | 4,663 | 4,698 | -125 | -2.6% | 670,400 |
| 2026/02/12 | 4,668 | 4,885 | 4,642 | 4,823 | +212 | +4.6% | 1,353,300 |
| 2026/02/10 | 4,565 | 4,968 | 4,408 | 4,611 | +83 | +1.8% | 1,489,800 |
| 2026/02/09 | 4,549 | 4,602 | 4,498 | 4,528 | +129 | +2.9% | 882,900 |
| 2026/02/06 | 4,306 | 4,412 | 4,292 | 4,399 | +56 | +1.3% | 421,100 |
| 2026/02/05 | 4,400 | 4,456 | 4,336 | 4,343 | -46 | -1% | 856,100 |
| 2026/02/04 | 4,320 | 4,400 | 4,288 | 4,389 | +84 | +2% | 598,500 |
| 2026/02/03 | 4,234 | 4,317 | 4,210 | 4,305 | +132 | +3.2% | 466,200 |
| 2026/02/02 | 4,277 | 4,331 | 4,170 | 4,173 | -66 | -1.6% | 470,700 |
| 2026/01/30 | 4,262 | 4,268 | 4,214 | 4,239 | +34 | +0.8% | 377,000 |
| 2026/01/29 | 4,182 | 4,217 | 4,125 | 4,205 | +36 | +0.9% | 385,500 |
| 2026/01/28 | 4,232 | 4,239 | 4,145 | 4,169 | -93 | -2.2% | 320,000 |
| 2026/01/27 | 4,215 | 4,281 | 4,183 | 4,262 | +25 | +0.6% | 432,900 |
| 2026/01/26 | 4,232 | 4,275 | 4,203 | 4,237 | -65 | -1.5% | 407,900 |
| 2026/01/23 | 4,320 | 4,353 | 4,279 | 4,302 | +23 | +0.5% | 429,400 |
| 2026/01/22 | 4,244 | 4,302 | 4,220 | 4,279 | +66 | +1.6% | 416,700 |
| 2026/01/21 | 4,200 | 4,246 | 4,161 | 4,213 | -75 | -1.7% | 523,200 |
| 2026/01/20 | 4,333 | 4,335 | 4,260 | 4,288 | -56 | -1.3% | 301,200 |
| 2026/01/19 | 4,265 | 4,344 | 4,243 | 4,344 | +32 | +0.7% | 379,700 |
| 2026/01/16 | 4,230 | 4,338 | 4,230 | 4,312 | +56 | +1.3% | 511,800 |
| 2026/01/15 | 4,173 | 4,268 | 4,157 | 4,256 | +106 | +2.6% | 545,800 |
| 2026/01/14 | 4,129 | 4,180 | 4,115 | 4,150 | -2 | ±0% | 535,400 |
| 2026/01/13 | 4,096 | 4,184 | 4,074 | 4,152 | +154 | +3.9% | 646,500 |
| 2026/01/09 | 3,993 | 4,049 | 3,946 | 3,998 | +32 | +0.8% | 540,500 |
| 2026/01/08 | 3,978 | 4,008 | 3,930 | 3,966 | -32 | -0.8% | 655,800 |
| 2026/01/07 | 3,946 | 4,010 | 3,930 | 3,998 | +16 | +0.4% | 336,300 |
| 2026/01/06 | 3,973 | 4,010 | 3,967 | 3,982 | +30 | +0.8% | 423,900 |
| 2026/01/05 | 3,901 | 3,969 | 3,890 | 3,952 | +69 | +1.8% | 352,800 |
| 2025/12/30 | 3,922 | 3,958 | 3,883 | 3,883 | -72 | -1.8% | 336,900 |
| 2025/12/29 | 3,961 | 3,965 | 3,922 | 3,955 | +12 | +0.3% | 251,700 |
| 2025/12/26 | 3,949 | 3,964 | 3,933 | 3,943 | +12 | +0.3% | 224,200 |
| 2025/12/25 | 3,909 | 3,944 | 3,900 | 3,931 | +34 | +0.9% | 219,800 |
| 2025/12/24 | 3,887 | 3,955 | 3,879 | 3,897 | +10 | +0.3% | 302,200 |
| 2025/12/23 | 3,810 | 3,898 | 3,806 | 3,887 | +69 | +1.8% | 396,900 |
1～
50
件表示中 / 3899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 | 387,000円 | +1.1% | -8.5% | 2.58% | 25.38倍 | 0.67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 |
| 日電硝 | 628,300円 | +2.8% | -12.6% | 2.55% | 20.35倍 | 0.95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 |
| ニチアス | 877,800円 | -1.0% | -12.5% | 1.87% | 21.44倍 | 2.50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 |
| フジミインコ | 288,200円 | +8.6% | +4.1% | 2.54% | 22.74倍 | 2.69倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 98,820円 | +7.4% | -8.8% | 3.04% | 19.90倍 | 0.66倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
市場注目の銘柄
チャート関連のコラム
