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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 3,735 | 3,760 | 3,710 | 3,710 | -10 | -0.3% | 619,300 |
| 2019/01/29 | 3,710 | 3,755 | 3,695 | 3,720 | +45 | +1.2% | 740,700 |
| 2019/01/28 | 3,605 | 3,695 | 3,580 | 3,675 | +75 | +2.1% | 651,300 |
| 2019/01/25 | 3,605 | 3,635 | 3,585 | 3,600 | -5 | -0.1% | 635,100 |
| 2019/01/24 | 3,570 | 3,635 | 3,545 | 3,605 | +35 | +1% | 659,000 |
| 2019/01/23 | 3,630 | 3,650 | 3,550 | 3,570 | -10 | -0.3% | 926,200 |
| 2019/01/22 | 3,625 | 3,625 | 3,535 | 3,580 | -20 | -0.6% | 366,800 |
| 2019/01/21 | 3,615 | 3,630 | 3,585 | 3,600 | +45 | +1.3% | 420,700 |
| 2019/01/18 | 3,550 | 3,580 | 3,490 | 3,555 | +55 | +1.6% | 653,000 |
| 2019/01/17 | 3,470 | 3,505 | 3,460 | 3,500 | +55 | +1.6% | 441,100 |
| 2019/01/16 | 3,535 | 3,540 | 3,410 | 3,445 | -75 | -2.1% | 665,400 |
| 2019/01/15 | 3,510 | 3,530 | 3,475 | 3,520 | -25 | -0.7% | 625,900 |
| 2019/01/11 | 3,535 | 3,560 | 3,515 | 3,545 | +25 | +0.7% | 643,400 |
| 2019/01/10 | 3,500 | 3,540 | 3,475 | 3,520 | -5 | -0.1% | 722,500 |
| 2019/01/09 | 3,535 | 3,550 | 3,490 | 3,525 | +20 | +0.6% | 743,900 |
| 2019/01/08 | 3,510 | 3,530 | 3,465 | 3,505 | +10 | +0.3% | 536,100 |
| 2019/01/07 | 3,475 | 3,530 | 3,450 | 3,495 | +90 | +2.6% | 587,000 |
| 2019/01/04 | 3,255 | 3,405 | 3,210 | 3,405 | +10 | +0.3% | 707,700 |
| 2018/12/28 | 3,400 | 3,440 | 3,390 | 3,395 | -5 | -0.1% | 443,000 |
| 2018/12/27 | 3,405 | 3,410 | 3,355 | 3,400 | +125 | +3.8% | 488,200 |
| 2018/12/26 | 3,210 | 3,300 | 3,210 | 3,275 | +105 | +3.3% | 694,900 |
| 2018/12/25 | 3,190 | 3,200 | 3,130 | 3,170 | -155 | -4.7% | 520,400 |
| 2018/12/21 | 3,360 | 3,380 | 3,320 | 3,325 | -75 | -2.2% | 715,900 |
| 2018/12/20 | 3,495 | 3,535 | 3,375 | 3,400 | -135 | -3.8% | 624,400 |
| 2018/12/19 | 3,565 | 3,585 | 3,500 | 3,535 | -35 | -1% | 533,300 |
| 2018/12/18 | 3,540 | 3,590 | 3,530 | 3,570 | -55 | -1.5% | 490,600 |
| 2018/12/17 | 3,635 | 3,675 | 3,610 | 3,625 | -25 | -0.7% | 394,100 |
| 2018/12/14 | 3,650 | 3,735 | 3,630 | 3,650 | ±0 | ±0% | 766,600 |
| 2018/12/13 | 3,680 | 3,690 | 3,630 | 3,650 | -20 | -0.5% | 529,800 |
| 2018/12/12 | 3,575 | 3,685 | 3,560 | 3,670 | +115 | +3.2% | 685,400 |
| 2018/12/11 | 3,560 | 3,570 | 3,520 | 3,555 | -10 | -0.3% | 392,800 |
| 2018/12/10 | 3,600 | 3,620 | 3,545 | 3,565 | -105 | -2.9% | 473,200 |
| 2018/12/07 | 3,740 | 3,770 | 3,605 | 3,670 | -15 | -0.4% | 480,500 |
| 2018/12/06 | 3,655 | 3,700 | 3,650 | 3,685 | +20 | +0.5% | 663,900 |
| 2018/12/05 | 3,650 | 3,690 | 3,610 | 3,665 | -25 | -0.7% | 624,400 |
| 2018/12/04 | 3,760 | 3,795 | 3,690 | 3,690 | -70 | -1.9% | 762,200 |
| 2018/12/03 | 3,870 | 3,870 | 3,735 | 3,760 | -80 | -2.1% | 695,900 |
| 2018/11/30 | 3,850 | 3,865 | 3,815 | 3,840 | +10 | +0.3% | 1,118,100 |
| 2018/11/29 | 3,865 | 3,870 | 3,800 | 3,830 | ±0 | ±0% | 401,500 |
| 2018/11/28 | 3,875 | 3,895 | 3,785 | 3,830 | -50 | -1.3% | 670,700 |
| 2018/11/27 | 3,880 | 3,895 | 3,835 | 3,880 | +35 | +0.9% | 572,700 |
| 2018/11/26 | 3,780 | 3,865 | 3,765 | 3,845 | +45 | +1.2% | 535,900 |
| 2018/11/22 | 3,775 | 3,810 | 3,735 | 3,800 | +45 | +1.2% | 622,600 |
| 2018/11/21 | 3,750 | 3,850 | 3,740 | 3,755 | -65 | -1.7% | 836,200 |
| 2018/11/20 | 3,775 | 3,865 | 3,760 | 3,820 | +15 | +0.4% | 900,100 |
| 2018/11/19 | 3,800 | 3,835 | 3,740 | 3,805 | +30 | +0.8% | 919,800 |
| 2018/11/16 | 3,850 | 3,855 | 3,730 | 3,775 | +50 | +1.3% | 1,210,300 |
| 2018/11/15 | 3,610 | 3,730 | 3,595 | 3,725 | +95 | +2.6% | 892,700 |
| 2018/11/14 | 3,545 | 3,655 | 3,525 | 3,630 | +40 | +1.1% | 685,600 |
| 2018/11/13 | 3,600 | 3,600 | 3,510 | 3,590 | -65 | -1.8% | 879,600 |
1601～
1650
件表示中 / 3766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 | 386,700円 | +6.0% | +10.1% | 2.59% | 7.19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 | 226,400円 | +1.7% | -10.5% | 2.92% | 12.07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 | 3,980,000円 | +6.9% | +3.6% | 0.26% | 20.21倍 | 3.84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 | 556,400円 | -1.0% | -12.5% | 2.73% | 13.75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 |
| 日電硝 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.08倍 | 0.70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
