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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,143 | 3,156 | 3,056 | 3,075 | -99 | -3.1% | 531,400 |
| 2024/02/13 | 3,211 | 3,231 | 3,135 | 3,174 | -29 | -0.9% | 591,600 |
| 2024/02/09 | 3,180 | 3,270 | 3,154 | 3,203 | +118 | +3.8% | 1,242,600 |
| 2024/02/08 | 3,113 | 3,113 | 3,063 | 3,085 | -28 | -0.9% | 539,000 |
| 2024/02/07 | 3,053 | 3,113 | 3,052 | 3,113 | +45 | +1.5% | 512,600 |
| 2024/02/06 | 3,080 | 3,097 | 3,062 | 3,068 | +4 | +0.1% | 346,900 |
| 2024/02/05 | 3,055 | 3,082 | 3,046 | 3,064 | +30 | +1% | 378,400 |
| 2024/02/02 | 3,048 | 3,053 | 3,006 | 3,034 | -7 | -0.2% | 361,600 |
| 2024/02/01 | 3,010 | 3,073 | 3,002 | 3,041 | -9 | -0.3% | 475,000 |
| 2024/01/31 | 2,964.5 | 3,051 | 2,956.5 | 3,050 | +85.5 | +2.9% | 543,800 |
| 2024/01/30 | 2,991 | 2,991 | 2,952.5 | 2,964.5 | -24.5 | -0.8% | 303,300 |
| 2024/01/29 | 2,956 | 3,004 | 2,946.5 | 2,989 | +47.5 | +1.6% | 407,600 |
| 2024/01/26 | 2,976 | 2,981.5 | 2,936.5 | 2,941.5 | -32 | -1.1% | 441,500 |
| 2024/01/25 | 2,928 | 2,981 | 2,920 | 2,973.5 | +33 | +1.1% | 376,200 |
| 2024/01/24 | 2,976 | 2,977 | 2,934.5 | 2,940.5 | -43 | -1.4% | 383,800 |
| 2024/01/23 | 3,000 | 3,016 | 2,958.5 | 2,983.5 | -10.5 | -0.4% | 490,200 |
| 2024/01/22 | 2,988 | 2,996 | 2,972.5 | 2,994 | +19 | +0.6% | 386,700 |
| 2024/01/19 | 2,971.5 | 2,984.5 | 2,947 | 2,975 | +18.5 | +0.6% | 435,500 |
| 2024/01/18 | 2,952.5 | 2,975.5 | 2,948 | 2,956.5 | -10.5 | -0.4% | 354,400 |
| 2024/01/17 | 3,003 | 3,046 | 2,967 | 2,967 | -31 | -1% | 552,900 |
| 2024/01/16 | 3,030 | 3,030 | 2,967 | 2,998 | -32 | -1.1% | 395,900 |
| 2024/01/15 | 2,995 | 3,059 | 2,991 | 3,030 | +38 | +1.3% | 453,800 |
| 2024/01/12 | 3,012 | 3,018 | 2,977.5 | 2,992 | +6 | +0.2% | 357,000 |
| 2024/01/11 | 2,995 | 2,997.5 | 2,977 | 2,986 | +8 | +0.3% | 392,000 |
| 2024/01/10 | 2,980 | 3,003 | 2,973.5 | 2,978 | -29 | -1% | 489,300 |
| 2024/01/09 | 3,002 | 3,055 | 2,989.5 | 3,007 | +11.5 | +0.4% | 871,900 |
| 2024/01/05 | 2,995 | 3,031 | 2,980.5 | 2,995.5 | +30 | +1% | 582,400 |
| 2024/01/04 | 2,956 | 3,006 | 2,913.5 | 2,965.5 | +59.5 | +2% | 1,124,000 |
| 2023/12/29 | 2,861 | 2,909 | 2,861 | 2,906 | +26 | +0.9% | 390,600 |
| 2023/12/28 | 2,852.5 | 2,898.5 | 2,846.5 | 2,880 | +5 | +0.2% | 428,500 |
| 2023/12/27 | 2,850 | 2,905 | 2,849.5 | 2,875 | +47.5 | +1.7% | 669,800 |
| 2023/12/26 | 2,810 | 2,829 | 2,792 | 2,827.5 | +56.5 | +2% | 506,100 |
| 2023/12/25 | 2,800 | 2,819 | 2,766.5 | 2,771 | +19.5 | +0.7% | 431,400 |
| 2023/12/22 | 2,730 | 2,777 | 2,729.5 | 2,751.5 | +62 | +2.3% | 649,200 |
| 2023/12/21 | 2,679 | 2,705 | 2,679 | 2,689.5 | -9.5 | -0.4% | 270,000 |
| 2023/12/20 | 2,691.5 | 2,717 | 2,685 | 2,699 | +17.5 | +0.7% | 357,900 |
| 2023/12/19 | 2,687 | 2,702 | 2,661.5 | 2,681.5 | -12 | -0.4% | 404,100 |
| 2023/12/18 | 2,698 | 2,717.5 | 2,665.5 | 2,693.5 | -42.5 | -1.6% | 361,100 |
| 2023/12/15 | 2,695 | 2,739.5 | 2,686 | 2,736 | +42.5 | +1.6% | 665,100 |
| 2023/12/14 | 2,684 | 2,710 | 2,670 | 2,693.5 | -9.5 | -0.4% | 458,200 |
| 2023/12/13 | 2,728 | 2,733.5 | 2,686 | 2,703 | -5.5 | -0.2% | 322,400 |
| 2023/12/12 | 2,738.5 | 2,738.5 | 2,698.5 | 2,708.5 | -8.5 | -0.3% | 329,500 |
| 2023/12/11 | 2,730 | 2,744.5 | 2,702 | 2,717 | +46 | +1.7% | 628,700 |
| 2023/12/08 | 2,727.5 | 2,749 | 2,657.5 | 2,671 | -52.5 | -1.9% | 759,300 |
51～
100
件表示中 / 3451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 | 368,800円 | +10.4% | +999.9% | 1.90% | 10.66倍 | 0.80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 | 406,500円 | +6.8% | -6.8% | 2.46% | 18.39倍 | 1.37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 | 210,900円 | +7.1% | +12.6% | 2.84% | 11.86倍 | 0.90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 | 3,490,000円 | +14.2% | +8.9% | 0.27% | 26.74倍 | 3.94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 | 363,900円 | +10.7% | - | 3.57% | 11.67倍 | 0.65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
