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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 4,885 | 4,950 | 4,875 | 4,895 | +35 | +0.7% | 597,900 |
| 2018/01/23 | 4,800 | 4,870 | 4,795 | 4,860 | +125 | +2.6% | 645,600 |
| 2018/01/22 | 4,785 | 4,790 | 4,705 | 4,735 | -55 | -1.1% | 468,800 |
| 2018/01/19 | 4,740 | 4,810 | 4,735 | 4,790 | +80 | +1.7% | 585,300 |
| 2018/01/18 | 4,855 | 4,860 | 4,695 | 4,710 | -75 | -1.6% | 803,500 |
| 2018/01/17 | 4,805 | 4,820 | 4,770 | 4,785 | -75 | -1.5% | 750,200 |
| 2018/01/16 | 4,880 | 4,885 | 4,820 | 4,860 | -35 | -0.7% | 575,800 |
| 2018/01/15 | 4,900 | 4,920 | 4,880 | 4,895 | +20 | +0.4% | 522,500 |
| 2018/01/12 | 4,860 | 4,895 | 4,805 | 4,875 | +35 | +0.7% | 691,200 |
| 2018/01/11 | 4,835 | 4,880 | 4,800 | 4,840 | -20 | -0.4% | 575,900 |
| 2018/01/10 | 4,990 | 4,990 | 4,845 | 4,860 | -150 | -3% | 1,056,900 |
| 2018/01/09 | 5,060 | 5,070 | 4,955 | 5,010 | +20 | +0.4% | 497,000 |
| 2018/01/05 | 4,945 | 5,020 | 4,945 | 4,990 | +95 | +1.9% | 481,200 |
| 2018/01/04 | 4,935 | 5,030 | 4,870 | 4,895 | +30 | +0.6% | 1,058,100 |
| 2017/12/29 | 4,865 | 4,895 | 4,855 | 4,865 | +5 | +0.1% | 332,000 |
| 2017/12/28 | 4,870 | 4,895 | 4,845 | 4,860 | -30 | -0.6% | 374,400 |
| 2017/12/27 | 4,875 | 4,910 | 4,850 | 4,890 | +50 | +1% | 304,900 |
| 2017/12/26 | 4,835 | 4,855 | 4,780 | 4,840 | +5 | +0.1% | 406,300 |
| 2017/12/25 | 4,795 | 4,850 | 4,765 | 4,835 | +65 | +1.4% | 378,300 |
| 2017/12/22 | 4,820 | 4,830 | 4,750 | 4,770 | -55 | -1.1% | 676,800 |
| 2017/12/21 | 4,825 | 4,835 | 4,770 | 4,825 | ±0 | ±0% | 401,600 |
| 2017/12/20 | 4,945 | 4,960 | 4,805 | 4,825 | -50 | -1% | 741,100 |
| 2017/12/19 | 4,875 | 4,905 | 4,840 | 4,875 | +15 | +0.3% | 412,000 |
| 2017/12/18 | 4,810 | 4,875 | 4,765 | 4,860 | +80 | +1.7% | 490,600 |
| 2017/12/15 | 4,845 | 4,885 | 4,750 | 4,780 | -70 | -1.4% | 607,900 |
| 2017/12/14 | 4,810 | 4,855 | 4,800 | 4,850 | +5 | +0.1% | 303,200 |
| 2017/12/13 | 4,915 | 4,920 | 4,825 | 4,845 | -105 | -2.1% | 503,300 |
| 2017/12/12 | 4,955 | 4,960 | 4,930 | 4,950 | -45 | -0.9% | 359,300 |
| 2017/12/11 | 4,895 | 4,995 | 4,890 | 4,995 | +125 | +2.6% | 618,400 |
| 2017/12/08 | 4,920 | 4,950 | 4,865 | 4,870 | +20 | +0.4% | 873,300 |
| 2017/12/07 | 4,840 | 4,875 | 4,785 | 4,850 | +80 | +1.7% | 627,200 |
| 2017/12/06 | 4,810 | 4,860 | 4,755 | 4,770 | -45 | -0.9% | 914,700 |
| 2017/12/05 | 4,725 | 4,840 | 4,725 | 4,815 | +95 | +2% | 843,200 |
| 2017/12/04 | 4,675 | 4,735 | 4,655 | 4,720 | +70 | +1.5% | 711,700 |
| 2017/12/01 | 4,665 | 4,685 | 4,620 | 4,650 | +40 | +0.9% | 499,100 |
| 2017/11/30 | 4,625 | 4,680 | 4,575 | 4,610 | +55 | +1.2% | 1,137,300 |
| 2017/11/29 | 4,525 | 4,575 | 4,515 | 4,555 | +100 | +2.2% | 497,000 |
| 2017/11/28 | 4,540 | 4,565 | 4,450 | 4,455 | -25 | -0.6% | 450,700 |
| 2017/11/27 | 4,545 | 4,565 | 4,475 | 4,480 | -45 | -1% | 393,600 |
| 2017/11/24 | 4,595 | 4,605 | 4,515 | 4,525 | -80 | -1.7% | 492,200 |
| 2017/11/22 | 4,725 | 4,730 | 4,600 | 4,605 | -125 | -2.6% | 965,000 |
| 2017/11/21 | 4,750 | 4,780 | 4,725 | 4,730 | ±0 | ±0% | 337,300 |
| 2017/11/20 | 4,715 | 4,765 | 4,715 | 4,730 | +20 | +0.4% | 396,100 |
| 2017/11/17 | 4,755 | 4,810 | 4,690 | 4,710 | -55 | -1.2% | 709,100 |
| 2017/11/16 | 4,685 | 4,780 | 4,660 | 4,765 | +70 | +1.5% | 565,600 |
| 2017/11/15 | 4,745 | 4,750 | 4,650 | 4,695 | -50 | -1.1% | 631,000 |
| 2017/11/14 | 4,755 | 4,825 | 4,745 | 4,745 | -20 | -0.4% | 680,000 |
| 2017/11/13 | 4,690 | 4,815 | 4,680 | 4,765 | +200 | +4.4% | 1,451,700 |
| 2017/11/10 | 4,490 | 4,615 | 4,480 | 4,565 | +50 | +1.1% | 1,707,600 |
| 2017/11/09 | 4,535 | 4,575 | 4,475 | 4,515 | -5 | -0.1% | 985,500 |
1851～
1900
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
