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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 3,870 | 3,870 | 3,810 | 3,860 | +45 | +1.2% | 411,200 |
| 2019/04/12 | 3,880 | 3,885 | 3,815 | 3,815 | -55 | -1.4% | 382,100 |
| 2019/04/11 | 3,860 | 3,895 | 3,830 | 3,870 | -30 | -0.8% | 407,400 |
| 2019/04/10 | 3,895 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 518,800 |
| 2019/04/09 | 3,955 | 3,960 | 3,885 | 3,900 | -70 | -1.8% | 453,700 |
| 2019/04/08 | 3,995 | 4,015 | 3,955 | 3,970 | -20 | -0.5% | 560,500 |
| 2019/04/05 | 3,970 | 4,035 | 3,970 | 3,990 | +60 | +1.5% | 640,100 |
| 2019/04/04 | 3,865 | 3,940 | 3,860 | 3,930 | +70 | +1.8% | 660,300 |
| 2019/04/03 | 3,855 | 3,865 | 3,805 | 3,860 | +15 | +0.4% | 658,200 |
| 2019/04/02 | 3,910 | 3,935 | 3,840 | 3,845 | -10 | -0.3% | 508,000 |
| 2019/04/01 | 3,780 | 3,870 | 3,775 | 3,855 | +165 | +4.5% | 806,900 |
| 2019/03/29 | 3,710 | 3,710 | 3,660 | 3,690 | +20 | +0.5% | 426,400 |
| 2019/03/28 | 3,675 | 3,700 | 3,650 | 3,670 | -40 | -1.1% | 559,200 |
| 2019/03/27 | 3,665 | 3,725 | 3,635 | 3,710 | ±0 | ±0% | 550,800 |
| 2019/03/26 | 3,670 | 3,720 | 3,645 | 3,710 | +85 | +2.3% | 681,400 |
| 2019/03/25 | 3,665 | 3,670 | 3,585 | 3,625 | -135 | -3.6% | 542,300 |
| 2019/03/22 | 3,800 | 3,815 | 3,745 | 3,760 | +30 | +0.8% | 785,000 |
| 2019/03/20 | 3,735 | 3,750 | 3,660 | 3,730 | -20 | -0.5% | 531,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,725 | 3,750 | +5 | +0.1% | 394,200 |
| 2019/03/18 | 3,800 | 3,820 | 3,735 | 3,745 | -20 | -0.5% | 528,000 |
| 2019/03/15 | 3,765 | 3,775 | 3,735 | 3,765 | ±0 | ±0% | 595,500 |
| 2019/03/14 | 3,810 | 3,825 | 3,745 | 3,765 | ±0 | ±0% | 519,400 |
| 2019/03/13 | 3,775 | 3,800 | 3,740 | 3,765 | -45 | -1.2% | 352,800 |
| 2019/03/12 | 3,785 | 3,820 | 3,775 | 3,810 | +65 | +1.7% | 400,500 |
| 2019/03/11 | 3,735 | 3,760 | 3,725 | 3,745 | -10 | -0.3% | 412,000 |
| 2019/03/08 | 3,770 | 3,785 | 3,715 | 3,755 | -50 | -1.3% | 830,500 |
| 2019/03/07 | 3,745 | 3,815 | 3,745 | 3,805 | +25 | +0.7% | 634,900 |
| 2019/03/06 | 3,800 | 3,810 | 3,770 | 3,780 | -20 | -0.5% | 336,900 |
| 2019/03/05 | 3,800 | 3,805 | 3,755 | 3,800 | -15 | -0.4% | 436,700 |
| 2019/03/04 | 3,860 | 3,865 | 3,800 | 3,815 | ±0 | ±0% | 342,500 |
| 2019/03/01 | 3,800 | 3,830 | 3,765 | 3,815 | +10 | +0.3% | 427,400 |
| 2019/02/28 | 3,820 | 3,855 | 3,805 | 3,805 | -40 | -1% | 516,800 |
| 2019/02/27 | 3,850 | 3,890 | 3,845 | 3,845 | +35 | +0.9% | 925,300 |
| 2019/02/26 | 3,770 | 3,845 | 3,770 | 3,810 | +15 | +0.4% | 600,000 |
| 2019/02/25 | 3,765 | 3,860 | 3,760 | 3,795 | +80 | +2.2% | 799,600 |
| 2019/02/22 | 3,730 | 3,775 | 3,710 | 3,715 | -15 | -0.4% | 511,100 |
| 2019/02/21 | 3,705 | 3,755 | 3,685 | 3,730 | +30 | +0.8% | 443,600 |
| 2019/02/20 | 3,700 | 3,720 | 3,690 | 3,700 | ±0 | ±0% | 454,500 |
| 2019/02/19 | 3,710 | 3,730 | 3,680 | 3,700 | -25 | -0.7% | 423,400 |
| 2019/02/18 | 3,770 | 3,780 | 3,710 | 3,725 | +50 | +1.4% | 372,900 |
| 2019/02/15 | 3,710 | 3,730 | 3,655 | 3,675 | -80 | -2.1% | 574,100 |
| 2019/02/14 | 3,630 | 3,755 | 3,630 | 3,755 | +90 | +2.5% | 792,000 |
| 2019/02/13 | 3,750 | 3,780 | 3,655 | 3,665 | +10 | +0.3% | 976,000 |
| 2019/02/12 | 3,660 | 3,690 | 3,640 | 3,655 | -25 | -0.7% | 790,300 |
| 2019/02/08 | 3,705 | 3,765 | 3,680 | 3,680 | -50 | -1.3% | 579,700 |
| 2019/02/07 | 3,775 | 3,800 | 3,720 | 3,730 | -70 | -1.8% | 637,800 |
| 2019/02/06 | 3,830 | 3,845 | 3,795 | 3,800 | -10 | -0.3% | 472,500 |
| 2019/02/05 | 3,800 | 3,825 | 3,790 | 3,810 | +20 | +0.5% | 363,400 |
| 2019/02/04 | 3,765 | 3,795 | 3,755 | 3,790 | +65 | +1.7% | 471,000 |
| 2019/02/01 | 3,695 | 3,775 | 3,645 | 3,725 | +5 | +0.1% | 581,500 |
1551～
1600
件表示中 / 3767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 | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19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 |
| ガイシ | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.07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 | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.64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
