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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,922 | 3,943 | 3,892 | 3,933 | +11 | +0.3% | 257,800 |
| 2025/08/18 | 3,930 | 3,956 | 3,916 | 3,922 | -18 | -0.5% | 323,400 |
| 2025/08/15 | 3,853 | 3,940 | 3,841 | 3,940 | +87 | +2.3% | 633,600 |
| 2025/08/14 | 3,835 | 3,869 | 3,833 | 3,853 | -17 | -0.4% | 334,400 |
| 2025/08/13 | 3,880 | 3,913 | 3,846 | 3,870 | +1 | ±0% | 400,800 |
| 2025/08/12 | 3,835 | 3,890 | 3,825 | 3,869 | +36 | +0.9% | 408,000 |
| 2025/08/08 | 3,880 | 3,880 | 3,785 | 3,833 | -73 | -1.9% | 623,300 |
| 2025/08/07 | 3,729 | 3,920 | 3,715 | 3,906 | +159 | +4.2% | 1,099,800 |
| 2025/08/06 | 3,765 | 3,774 | 3,724 | 3,747 | +17 | +0.5% | 418,000 |
| 2025/08/05 | 3,733 | 3,760 | 3,701 | 3,730 | +12 | +0.3% | 417,600 |
| 2025/08/04 | 3,675 | 3,723 | 3,667 | 3,718 | -27 | -0.7% | 397,300 |
| 2025/08/01 | 3,730 | 3,762 | 3,696 | 3,745 | +31 | +0.8% | 295,300 |
| 2025/07/31 | 3,690 | 3,730 | 3,690 | 3,714 | +34 | +0.9% | 392,700 |
| 2025/07/30 | 3,645 | 3,684 | 3,632 | 3,680 | +9 | +0.2% | 370,700 |
| 2025/07/29 | 3,695 | 3,695 | 3,660 | 3,671 | -38 | -1% | 229,000 |
| 2025/07/28 | 3,708 | 3,741 | 3,704 | 3,709 | -13 | -0.3% | 304,400 |
| 2025/07/25 | 3,748 | 3,757 | 3,703 | 3,722 | -33 | -0.9% | 288,700 |
| 2025/07/24 | 3,738 | 3,771 | 3,727 | 3,755 | +30 | +0.8% | 461,700 |
| 2025/07/23 | 3,680 | 3,747 | 3,662 | 3,725 | +83 | +2.3% | 515,700 |
| 2025/07/22 | 3,614 | 3,647 | 3,603 | 3,642 | +36 | +1% | 315,000 |
| 2025/07/18 | 3,637 | 3,637 | 3,604 | 3,606 | -30 | -0.8% | 306,100 |
| 2025/07/17 | 3,607 | 3,636 | 3,602 | 3,636 | +8 | +0.2% | 252,800 |
| 2025/07/16 | 3,695 | 3,695 | 3,619 | 3,628 | -52 | -1.4% | 309,800 |
| 2025/07/15 | 3,680 | 3,688 | 3,652 | 3,680 | +12 | +0.3% | 294,600 |
| 2025/07/14 | 3,645 | 3,676 | 3,637 | 3,668 | +8 | +0.2% | 324,300 |
| 2025/07/11 | 3,725 | 3,749 | 3,652 | 3,660 | -36 | -1% | 401,400 |
| 2025/07/10 | 3,690 | 3,700 | 3,673 | 3,696 | +9 | +0.2% | 420,600 |
| 2025/07/09 | 3,653 | 3,696 | 3,651 | 3,687 | +28 | +0.8% | 259,400 |
| 2025/07/08 | 3,602 | 3,668 | 3,589 | 3,659 | +31 | +0.9% | 331,200 |
| 2025/07/07 | 3,677 | 3,706 | 3,626 | 3,628 | -26 | -0.7% | 407,900 |
| 2025/07/04 | 3,650 | 3,665 | 3,635 | 3,654 | +2 | +0.1% | 238,500 |
| 2025/07/03 | 3,648 | 3,670 | 3,625 | 3,652 | +15 | +0.4% | 362,800 |
| 2025/07/02 | 3,590 | 3,657 | 3,588 | 3,637 | +25 | +0.7% | 528,100 |
| 2025/07/01 | 3,579 | 3,612 | 3,564 | 3,612 | +28 | +0.8% | 424,300 |
| 2025/06/30 | 3,638 | 3,641 | 3,575 | 3,584 | +5 | +0.1% | 517,400 |
| 2025/06/27 | 3,540 | 3,579 | 3,538 | 3,579 | +49 | +1.4% | 518,300 |
| 2025/06/26 | 3,549 | 3,574 | 3,524 | 3,530 | +5 | +0.1% | 418,800 |
| 2025/06/25 | 3,559 | 3,559 | 3,505 | 3,525 | +11 | +0.3% | 469,900 |
| 2025/06/24 | 3,550 | 3,565 | 3,508 | 3,514 | +4 | +0.1% | 375,500 |
| 2025/06/23 | 3,530 | 3,551 | 3,504 | 3,510 | -41 | -1.2% | 473,200 |
| 2025/06/20 | 3,615 | 3,622 | 3,551 | 3,551 | -68 | -1.9% | 791,700 |
| 2025/06/19 | 3,658 | 3,661 | 3,612 | 3,619 | -18 | -0.5% | 333,600 |
| 2025/06/18 | 3,615 | 3,637 | 3,607 | 3,637 | +12 | +0.3% | 404,600 |
| 2025/06/17 | 3,666 | 3,678 | 3,625 | 3,625 | -40 | -1.1% | 297,000 |
| 2025/06/16 | 3,719 | 3,735 | 3,663 | 3,665 | +15 | +0.4% | 660,500 |
| 2025/06/13 | 3,657 | 3,666 | 3,625 | 3,650 | -12 | -0.3% | 438,600 |
| 2025/06/12 | 3,670 | 3,684 | 3,623 | 3,662 | -18 | -0.5% | 415,300 |
| 2025/06/11 | 3,671 | 3,694 | 3,668 | 3,680 | -1 | ±0% | 304,100 |
| 2025/06/10 | 3,720 | 3,735 | 3,681 | 3,681 | -43 | -1.2% | 388,200 |
| 2025/06/09 | 3,742 | 3,751 | 3,707 | 3,724 | +31 | +0.8% | 382,800 |
1～
50
件表示中 / 3765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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31倍 | 0.68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 | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05倍 | 0.92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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
