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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,805 | 2,807.5 | 2,792 | 2,807 | +20 | +0.7% | 310,600 |
2023/07/21 | 2,768 | 2,791 | 2,748 | 2,787 | +22.5 | +0.8% | 416,900 |
2023/07/20 | 2,746 | 2,780.5 | 2,744.5 | 2,764.5 | +19 | +0.7% | 486,500 |
2023/07/19 | 2,723.5 | 2,750 | 2,720 | 2,745.5 | +58.5 | +2.2% | 483,800 |
2023/07/18 | 2,682.5 | 2,704 | 2,665.5 | 2,687 | +14.5 | +0.5% | 322,700 |
2023/07/14 | 2,712 | 2,721 | 2,650.5 | 2,672.5 | -43 | -1.6% | 589,000 |
2023/07/13 | 2,720 | 2,729.5 | 2,710 | 2,715.5 | -4 | -0.1% | 344,400 |
2023/07/12 | 2,727.5 | 2,728.5 | 2,695.5 | 2,719.5 | +4 | +0.1% | 463,100 |
2023/07/11 | 2,763.5 | 2,767.5 | 2,715.5 | 2,715.5 | -47.5 | -1.7% | 445,200 |
2023/07/10 | 2,789.5 | 2,806.5 | 2,756 | 2,763 | -14 | -0.5% | 673,000 |
2023/07/07 | 2,768.5 | 2,809 | 2,755.5 | 2,777 | -16 | -0.6% | 498,400 |
2023/07/06 | 2,834.5 | 2,834.5 | 2,775.5 | 2,793 | -52 | -1.8% | 773,600 |
2023/07/05 | 2,831 | 2,850.5 | 2,801 | 2,845 | -5.5 | -0.2% | 406,500 |
2023/07/04 | 2,879 | 2,892.5 | 2,844 | 2,850.5 | -24 | -0.8% | 500,900 |
2023/07/03 | 2,849.5 | 2,886 | 2,841.5 | 2,874.5 | +35 | +1.2% | 575,300 |
2023/06/30 | 2,807.5 | 2,849.5 | 2,794 | 2,839.5 | +32.5 | +1.2% | 683,300 |
2023/06/29 | 2,807 | 2,837 | 2,800 | 2,807 | -10 | -0.4% | 482,500 |
2023/06/28 | 2,768 | 2,821 | 2,755 | 2,817 | +73.5 | +2.7% | 507,100 |
2023/06/27 | 2,755 | 2,764.5 | 2,720 | 2,743.5 | -8 | -0.3% | 452,000 |
2023/06/26 | 2,751.5 | 2,774 | 2,719 | 2,751.5 | -4 | -0.1% | 435,600 |
2023/06/23 | 2,783 | 2,814.5 | 2,745 | 2,755.5 | -30.5 | -1.1% | 644,900 |
2023/06/22 | 2,800 | 2,832 | 2,780.5 | 2,786 | -14 | -0.5% | 724,000 |
2023/06/21 | 2,756 | 2,832.5 | 2,750 | 2,800 | +60.5 | +2.2% | 681,200 |
2023/06/20 | 2,821 | 2,821 | 2,732 | 2,739.5 | -113 | -4% | 1,125,700 |
2023/06/19 | 2,869 | 2,889.5 | 2,836.5 | 2,852.5 | +7.5 | +0.3% | 652,400 |
2023/06/16 | 2,831.5 | 2,852.5 | 2,802.5 | 2,845 | +2 | +0.1% | 955,200 |
2023/06/15 | 2,772 | 2,856.5 | 2,760 | 2,843 | +71.5 | +2.6% | 1,043,400 |
2023/06/14 | 2,767.5 | 2,799.5 | 2,742 | 2,771.5 | +48 | +1.8% | 1,127,600 |
2023/06/13 | 2,694.5 | 2,754 | 2,661 | 2,723.5 | +35 | +1.3% | 942,900 |
2023/06/12 | 2,634.5 | 2,700 | 2,622.5 | 2,688.5 | +116.5 | +4.5% | 1,236,800 |
2023/06/09 | 2,534 | 2,573.5 | 2,527.5 | 2,572 | +62 | +2.5% | 665,300 |
2023/06/08 | 2,525 | 2,534.5 | 2,494 | 2,510 | +2 | +0.1% | 395,300 |
2023/06/07 | 2,538 | 2,546 | 2,503.5 | 2,508 | -12.5 | -0.5% | 394,100 |
2023/06/06 | 2,500 | 2,524.5 | 2,482 | 2,520.5 | +0.5 | ±0% | 368,000 |
2023/06/05 | 2,510 | 2,528 | 2,508 | 2,520 | +44 | +1.8% | 494,800 |
2023/06/02 | 2,402 | 2,476 | 2,401 | 2,476 | +87 | +3.6% | 541,300 |
2023/06/01 | 2,399 | 2,413 | 2,376 | 2,389 | +16 | +0.7% | 373,100 |
2023/05/31 | 2,369 | 2,373 | 2,346 | 2,373 | -18 | -0.8% | 591,900 |
2023/05/30 | 2,411 | 2,417 | 2,356 | 2,391 | -35 | -1.4% | 480,300 |
2023/05/29 | 2,412 | 2,436 | 2,408 | 2,426 | +40 | +1.7% | 320,700 |
2023/05/26 | 2,418 | 2,425 | 2,382 | 2,386 | -33 | -1.4% | 432,100 |
2023/05/25 | 2,430 | 2,437 | 2,415 | 2,419 | -34 | -1.4% | 337,200 |
2023/05/24 | 2,471 | 2,488 | 2,447 | 2,453 | -16 | -0.6% | 339,000 |
2023/05/23 | 2,450 | 2,492 | 2,443 | 2,469 | +18 | +0.7% | 469,600 |
2023/05/22 | 2,419 | 2,461 | 2,416 | 2,451 | +35 | +1.4% | 489,900 |
2023/05/19 | 2,422 | 2,432 | 2,404 | 2,416 | -4 | -0.2% | 412,200 |
2023/05/18 | 2,459 | 2,460 | 2,420 | 2,420 | -31 | -1.3% | 373,700 |
2023/05/17 | 2,432 | 2,458 | 2,419 | 2,451 | +8 | +0.3% | 383,100 |
2023/05/16 | 2,477 | 2,486 | 2,431 | 2,443 | -30 | -1.2% | 549,700 |
2023/05/15 | 2,440 | 2,483 | 2,425 | 2,473 | +52 | +2.1% | 574,200 |
201~
250
件表示中 / 3458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 | 385,300円 | +8.3% | +40.4% | 2.08% | 7.18倍 | 0.79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 | 429,700円 | +6.8% | -6.8% | 2.33% | 19.44倍 | 1.45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 | 211,100円 | +7.1% | +12.6% | 2.84% | 11.87倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
MARUWA | 3,345,000円 | +14.2% | +8.9% | 0.28% | 25.63倍 | 3.78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 | 362,200円 | +10.7% | - | 3.59% | 11.62倍 | 0.64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