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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,860 | 3,930 | 3,759 | 3,789 | -44 | -1.1% | 1,271,000 |
| 2025/01/20 | 3,735 | 3,885 | 3,731 | 3,833 | +156 | +4.2% | 1,715,700 |
| 2025/01/17 | 3,459 | 3,690 | 3,459 | 3,677 | +218 | +6.3% | 1,030,000 |
| 2025/01/16 | 3,430 | 3,474 | 3,420 | 3,459 | +46 | +1.3% | 893,800 |
| 2025/01/15 | 3,378 | 3,413 | 3,355 | 3,413 | +35 | +1% | 899,300 |
| 2025/01/14 | 3,420 | 3,440 | 3,347 | 3,378 | -52 | -1.5% | 563,300 |
| 2025/01/10 | 3,460 | 3,479 | 3,430 | 3,430 | -30 | -0.9% | 399,000 |
| 2025/01/09 | 3,452 | 3,476 | 3,425 | 3,460 | -7 | -0.2% | 396,500 |
| 2025/01/08 | 3,500 | 3,518 | 3,467 | 3,467 | -23 | -0.7% | 455,800 |
| 2025/01/07 | 3,545 | 3,559 | 3,480 | 3,490 | -55 | -1.6% | 795,800 |
| 2025/01/06 | 3,587 | 3,601 | 3,537 | 3,545 | -42 | -1.2% | 463,400 |
| 2024/12/30 | 3,628 | 3,633 | 3,575 | 3,587 | -26 | -0.7% | 323,200 |
| 2024/12/27 | 3,600 | 3,632 | 3,565 | 3,613 | +35 | +1% | 335,300 |
| 2024/12/26 | 3,550 | 3,580 | 3,534 | 3,578 | +26 | +0.7% | 343,900 |
| 2024/12/25 | 3,553 | 3,574 | 3,515 | 3,552 | +1 | ±0% | 349,500 |
| 2024/12/24 | 3,547 | 3,551 | 3,503 | 3,551 | -11 | -0.3% | 379,600 |
| 2024/12/23 | 3,560 | 3,585 | 3,536 | 3,562 | +21 | +0.6% | 289,500 |
| 2024/12/20 | 3,580 | 3,604 | 3,524 | 3,541 | -32 | -0.9% | 479,000 |
| 2024/12/19 | 3,580 | 3,621 | 3,568 | 3,573 | -60 | -1.7% | 381,200 |
| 2024/12/18 | 3,611 | 3,678 | 3,611 | 3,633 | +53 | +1.5% | 408,300 |
| 2024/12/17 | 3,672 | 3,672 | 3,562 | 3,580 | -92 | -2.5% | 756,700 |
| 2024/12/16 | 3,726 | 3,764 | 3,660 | 3,672 | -52 | -1.4% | 461,900 |
| 2024/12/13 | 3,702 | 3,760 | 3,691 | 3,724 | +27 | +0.7% | 570,800 |
| 2024/12/12 | 3,677 | 3,734 | 3,666 | 3,697 | +34 | +0.9% | 819,200 |
| 2024/12/11 | 3,685 | 3,706 | 3,640 | 3,663 | -22 | -0.6% | 621,900 |
| 2024/12/10 | 3,752 | 3,773 | 3,684 | 3,685 | -66 | -1.8% | 805,700 |
| 2024/12/09 | 3,748 | 3,769 | 3,726 | 3,751 | +14 | +0.4% | 413,100 |
| 2024/12/06 | 3,800 | 3,809 | 3,717 | 3,737 | -79 | -2.1% | 588,800 |
| 2024/12/05 | 3,857 | 3,870 | 3,794 | 3,816 | +4 | +0.1% | 432,800 |
| 2024/12/04 | 3,860 | 3,877 | 3,812 | 3,812 | -48 | -1.2% | 468,700 |
| 2024/12/03 | 3,822 | 3,884 | 3,809 | 3,860 | +42 | +1.1% | 478,400 |
| 2024/12/02 | 3,792 | 3,822 | 3,743 | 3,818 | +15 | +0.4% | 555,500 |
| 2024/11/29 | 3,803 | 3,821 | 3,741 | 3,803 | ±0 | ±0% | 587,700 |
| 2024/11/28 | 3,763 | 3,820 | 3,750 | 3,803 | +51 | +1.4% | 685,800 |
| 2024/11/27 | 3,766 | 3,814 | 3,721 | 3,752 | +18 | +0.5% | 985,300 |
| 2024/11/26 | 3,714 | 3,740 | 3,682 | 3,734 | +17 | +0.5% | 516,900 |
| 2024/11/25 | 3,720 | 3,775 | 3,681 | 3,717 | +19 | +0.5% | 958,700 |
| 2024/11/22 | 3,585 | 3,715 | 3,583 | 3,698 | +132 | +3.7% | 1,107,400 |
| 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 |
51～
100
件表示中 / 3673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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38倍 | 0.72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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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 | 438,600円 | +1.5% | +9.0% | 2.46% | 9.63倍 | 1.33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
