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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 4,535 | 4,545 | 4,500 | 4,520 | -75 | -1.6% | 707,000 |
| 2017/11/07 | 4,530 | 4,615 | 4,510 | 4,595 | +35 | +0.8% | 638,000 |
| 2017/11/06 | 4,570 | 4,575 | 4,545 | 4,560 | -15 | -0.3% | 448,100 |
| 2017/11/02 | 4,585 | 4,610 | 4,535 | 4,575 | +10 | +0.2% | 475,000 |
| 2017/11/01 | 4,530 | 4,580 | 4,525 | 4,565 | +45 | +1% | 470,300 |
| 2017/10/31 | 4,505 | 4,545 | 4,495 | 4,520 | -5 | -0.1% | 439,200 |
| 2017/10/30 | 4,525 | 4,540 | 4,500 | 4,525 | -15 | -0.3% | 484,700 |
| 2017/10/27 | 4,540 | 4,560 | 4,530 | 4,540 | +30 | +0.7% | 381,200 |
| 2017/10/26 | 4,480 | 4,525 | 4,475 | 4,510 | +10 | +0.2% | 289,200 |
| 2017/10/25 | 4,520 | 4,560 | 4,485 | 4,500 | -15 | -0.3% | 694,900 |
| 2017/10/24 | 4,500 | 4,535 | 4,495 | 4,515 | +30 | +0.7% | 682,300 |
| 2017/10/23 | 4,450 | 4,495 | 4,430 | 4,485 | +80 | +1.8% | 660,700 |
| 2017/10/20 | 4,325 | 4,430 | 4,315 | 4,405 | +85 | +2% | 851,900 |
| 2017/10/19 | 4,305 | 4,365 | 4,305 | 4,320 | +5 | +0.1% | 587,000 |
| 2017/10/18 | 4,370 | 4,370 | 4,300 | 4,315 | -75 | -1.7% | 641,100 |
| 2017/10/17 | 4,360 | 4,395 | 4,340 | 4,390 | +50 | +1.2% | 774,400 |
| 2017/10/16 | 4,360 | 4,375 | 4,335 | 4,340 | -30 | -0.7% | 431,700 |
| 2017/10/13 | 4,360 | 4,385 | 4,335 | 4,370 | +10 | +0.2% | 463,900 |
| 2017/10/12 | 4,375 | 4,390 | 4,335 | 4,360 | +5 | +0.1% | 454,000 |
| 2017/10/11 | 4,355 | 4,385 | 4,345 | 4,355 | -30 | -0.7% | 587,500 |
| 2017/10/10 | 4,315 | 4,385 | 4,300 | 4,385 | +35 | +0.8% | 508,000 |
| 2017/10/06 | 4,375 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 310,600 |
| 2017/10/05 | 4,330 | 4,345 | 4,320 | 4,335 | -20 | -0.5% | 380,500 |
| 2017/10/04 | 4,375 | 4,380 | 4,320 | 4,355 | -45 | -1% | 588,700 |
| 2017/10/03 | 4,395 | 4,400 | 4,360 | 4,400 | +25 | +0.6% | 448,900 |
| 2017/10/02 | 4,365 | 4,395 | 4,355 | 4,375 | +30 | +0.7% | 619,900 |
| 2017/09/29 | 4,350 | 4,385 | 4,320 | 4,345 | +10 | +0.2% | 812,700 |
| 2017/09/28 | 4,325 | 4,395 | 4,270 | 4,335 | +30 | +0.7% | 1,010,300 |
| 2017/09/27 | 4,400 | 4,580 | 4,255 | 4,305 | +3,870 | +889.7% | 1,284,400 |
| 2017/09/26 | 434 | 438 | 432 | 435 | +2 | +0.5% | 7,166,000 |
| 2017/09/25 | 430 | 435 | 430 | 433 | +3 | +0.7% | 4,609,000 |
| 2017/09/22 | 434 | 437 | 428 | 430 | +2 | +0.5% | 6,640,000 |
| 2017/09/21 | 437 | 438 | 428 | 428 | -8 | -1.8% | 7,925,000 |
| 2017/09/20 | 438 | 439 | 434 | 436 | -3 | -0.7% | 7,008,000 |
| 2017/09/19 | 440 | 440 | 437 | 439 | +5 | +1.2% | 4,887,000 |
| 2017/09/15 | 432 | 437 | 430 | 434 | +2 | +0.5% | 8,992,000 |
| 2017/09/14 | 436 | 438 | 430 | 432 | -1 | -0.2% | 6,175,000 |
| 2017/09/13 | 434 | 436 | 432 | 433 | ±0 | ±0% | 3,604,000 |
| 2017/09/12 | 440 | 443 | 432 | 433 | -6 | -1.4% | 6,647,000 |
| 2017/09/11 | 430 | 439 | 427 | 439 | +15 | +3.5% | 12,286,000 |
| 2017/09/08 | 423 | 431 | 422 | 424 | +1 | +0.2% | 11,115,000 |
| 2017/09/07 | 426 | 430 | 422 | 423 | ±0 | ±0% | 7,696,000 |
| 2017/09/06 | 415 | 425 | 414 | 423 | +3 | +0.7% | 6,080,000 |
| 2017/09/05 | 421 | 427 | 418 | 420 | -4 | -0.9% | 8,628,000 |
| 2017/09/04 | 422 | 428 | 422 | 424 | -2 | -0.5% | 6,544,000 |
| 2017/09/01 | 423 | 430 | 423 | 426 | +2 | +0.5% | 8,726,000 |
| 2017/08/31 | 419 | 430 | 418 | 424 | +10 | +2.4% | 13,365,000 |
| 2017/08/30 | 413 | 417 | 410 | 414 | +4 | +1% | 12,547,000 |
| 2017/08/29 | 410 | 413 | 406 | 410 | ±0 | ±0% | 7,360,000 |
| 2017/08/28 | 406 | 411 | 404 | 410 | +2 | +0.5% | 4,667,000 |
1901～
1950
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
