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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,510 | 3,513 | 3,396 | 3,434 | -125 | -3.5% | 861,500 |
| 2024/08/20 | 3,558 | 3,597 | 3,521 | 3,559 | +53 | +1.5% | 374,400 |
| 2024/08/19 | 3,550 | 3,574 | 3,501 | 3,506 | -18 | -0.5% | 519,900 |
| 2024/08/16 | 3,450 | 3,539 | 3,415 | 3,524 | +143 | +4.2% | 873,300 |
| 2024/08/15 | 3,362 | 3,396 | 3,350 | 3,381 | +9 | +0.3% | 906,100 |
| 2024/08/14 | 3,368 | 3,404 | 3,306 | 3,372 | -2 | -0.1% | 918,500 |
| 2024/08/13 | 3,302 | 3,390 | 3,302 | 3,374 | +91 | +2.8% | 690,000 |
| 2024/08/09 | 3,414 | 3,419 | 3,191 | 3,283 | -116 | -3.4% | 1,559,900 |
| 2024/08/08 | 3,398 | 3,487 | 3,350 | 3,399 | -69 | -2% | 618,000 |
| 2024/08/07 | 3,368 | 3,565 | 3,338 | 3,468 | -85 | -2.4% | 1,083,100 |
| 2024/08/06 | 3,468 | 3,592 | 3,328 | 3,553 | +489 | +16% | 864,200 |
| 2024/08/05 | 3,326 | 3,332 | 3,006 | 3,064 | -570 | -15.7% | 941,000 |
| 2024/08/02 | 3,744 | 3,758 | 3,631 | 3,634 | -319 | -8.1% | 716,900 |
| 2024/08/01 | 4,121 | 4,125 | 3,907 | 3,953 | -178 | -4.3% | 557,000 |
| 2024/07/31 | 4,040 | 4,149 | 4,016 | 4,131 | +52 | +1.3% | 520,900 |
| 2024/07/30 | 4,090 | 4,137 | 4,068 | 4,079 | -33 | -0.8% | 325,300 |
| 2024/07/29 | 4,072 | 4,148 | 4,048 | 4,112 | +110 | +2.7% | 489,900 |
| 2024/07/26 | 4,010 | 4,025 | 3,938 | 4,002 | +18 | +0.5% | 352,400 |
| 2024/07/25 | 4,010 | 4,026 | 3,930 | 3,984 | -134 | -3.3% | 614,900 |
| 2024/07/24 | 4,209 | 4,215 | 4,109 | 4,118 | -92 | -2.2% | 380,800 |
| 2024/07/23 | 4,188 | 4,267 | 4,171 | 4,210 | +70 | +1.7% | 461,100 |
| 2024/07/22 | 4,183 | 4,194 | 4,117 | 4,140 | -38 | -0.9% | 414,500 |
| 2024/07/19 | 4,181 | 4,204 | 4,129 | 4,178 | -31 | -0.7% | 468,500 |
| 2024/07/18 | 4,154 | 4,253 | 4,146 | 4,209 | +19 | +0.5% | 793,400 |
| 2024/07/17 | 4,077 | 4,203 | 4,066 | 4,190 | +152 | +3.8% | 769,700 |
| 2024/07/16 | 4,020 | 4,065 | 4,018 | 4,038 | +35 | +0.9% | 324,300 |
| 2024/07/12 | 4,060 | 4,084 | 4,003 | 4,003 | -67 | -1.6% | 607,700 |
| 2024/07/11 | 4,114 | 4,141 | 4,060 | 4,070 | +4 | +0.1% | 549,000 |
| 2024/07/10 | 4,035 | 4,068 | 4,020 | 4,066 | +23 | +0.6% | 412,400 |
| 2024/07/09 | 4,037 | 4,065 | 4,010 | 4,043 | +6 | +0.1% | 389,100 |
| 2024/07/08 | 4,089 | 4,096 | 4,019 | 4,037 | -32 | -0.8% | 485,800 |
| 2024/07/05 | 4,125 | 4,146 | 4,069 | 4,069 | -72 | -1.7% | 360,700 |
| 2024/07/04 | 4,150 | 4,173 | 4,117 | 4,141 | +20 | +0.5% | 496,400 |
| 2024/07/03 | 4,100 | 4,131 | 4,085 | 4,121 | +34 | +0.8% | 462,600 |
| 2024/07/02 | 4,051 | 4,108 | 4,051 | 4,087 | -10 | -0.2% | 474,000 |
| 2024/07/01 | 4,084 | 4,116 | 4,059 | 4,097 | +59 | +1.5% | 571,800 |
| 2024/06/28 | 4,082 | 4,094 | 4,020 | 4,038 | -38 | -0.9% | 601,500 |
| 2024/06/27 | 4,018 | 4,086 | 3,968 | 4,076 | +85 | +2.1% | 1,021,600 |
| 2024/06/26 | 3,975 | 4,002 | 3,953 | 3,991 | -8 | -0.2% | 497,400 |
| 2024/06/25 | 3,990 | 4,005 | 3,965 | 3,999 | +10 | +0.3% | 347,800 |
| 2024/06/24 | 3,960 | 3,992 | 3,921 | 3,989 | +10 | +0.3% | 421,100 |
| 2024/06/21 | 4,030 | 4,044 | 3,962 | 3,979 | -52 | -1.3% | 737,200 |
| 2024/06/20 | 3,992 | 4,038 | 3,981 | 4,031 | +51 | +1.3% | 475,900 |
| 2024/06/19 | 4,057 | 4,064 | 3,976 | 3,980 | -94 | -2.3% | 610,200 |
| 2024/06/18 | 4,077 | 4,112 | 4,035 | 4,074 | +86 | +2.2% | 663,700 |
| 2024/06/17 | 4,051 | 4,064 | 3,943 | 3,988 | -93 | -2.3% | 640,300 |
| 2024/06/14 | 3,940 | 4,114 | 3,935 | 4,081 | +148 | +3.8% | 1,097,900 |
| 2024/06/13 | 4,067 | 4,071 | 3,915 | 3,933 | -43 | -1.1% | 639,500 |
| 2024/06/12 | 3,950 | 3,985 | 3,942 | 3,976 | +19 | +0.5% | 488,800 |
| 2024/06/11 | 3,955 | 3,980 | 3,921 | 3,957 | +13 | +0.3% | 542,100 |
151～
200
件表示中 / 3673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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38倍 | 0.72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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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 | 438,600円 | +1.5% | +9.0% | 2.46% | 9.63倍 | 1.33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
