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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 112 | 113 | 111 | 112 | +2 | +1.8% | 6,511,000 |
2011/02/03 | 111 | 111 | 109 | 110 | -1 | -0.9% | 3,249,000 |
2011/02/02 | 111 | 112 | 110 | 111 | +1 | +0.9% | 4,728,000 |
2011/02/01 | 108 | 110 | 107 | 110 | +4 | +3.8% | 10,598,000 |
2011/01/31 | 106 | 108 | 105 | 106 | -2 | -1.9% | 5,584,000 |
2011/01/28 | 110 | 110 | 108 | 108 | -2 | -1.8% | 2,164,000 |
2011/01/27 | 109 | 110 | 108 | 110 | +2 | +1.9% | 3,938,000 |
2011/01/26 | 110 | 111 | 108 | 108 | -1 | -0.9% | 5,037,000 |
2011/01/25 | 108 | 111 | 107 | 109 | +1 | +0.9% | 8,874,000 |
2011/01/24 | 106 | 108 | 105 | 108 | +2 | +1.9% | 4,472,000 |
2011/01/21 | 108 | 109 | 106 | 106 | -2 | -1.9% | 5,255,000 |
2011/01/20 | 109 | 110 | 108 | 108 | -1 | -0.9% | 3,801,000 |
2011/01/19 | 110 | 111 | 108 | 109 | ±0 | ±0% | 4,069,000 |
2011/01/18 | 107 | 112 | 106 | 109 | +2 | +1.9% | 12,412,000 |
2011/01/17 | 109 | 110 | 106 | 107 | -2 | -1.8% | 8,342,000 |
2011/01/14 | 111 | 112 | 109 | 109 | -3 | -2.7% | 8,088,000 |
2011/01/13 | 115 | 115 | 111 | 112 | -1 | -0.9% | 10,603,000 |
2011/01/12 | 113 | 114 | 112 | 113 | +2 | +1.8% | 8,666,000 |
2011/01/11 | 112 | 112 | 111 | 111 | -1 | -0.9% | 2,589,000 |
2011/01/07 | 112 | 115 | 111 | 112 | +1 | +0.9% | 16,122,000 |
2011/01/06 | 110 | 111 | 109 | 111 | +3 | +2.8% | 7,611,000 |
2011/01/05 | 109 | 111 | 108 | 108 | ±0 | ±0% | 7,945,000 |
2011/01/04 | 106 | 109 | 106 | 108 | +4 | +3.8% | 8,452,000 |
2010/12/30 | 106 | 107 | 104 | 104 | -3 | -2.8% | 8,651,000 |
2010/12/29 | 108 | 109 | 107 | 107 | -2 | -1.8% | 7,843,000 |
2010/12/28 | 109 | 111 | 109 | 109 | ±0 | ±0% | 6,832,000 |
2010/12/27 | 109 | 111 | 108 | 109 | -1 | -0.9% | 10,580,000 |
2010/12/24 | 112 | 112 | 109 | 110 | -3 | -2.7% | 8,615,000 |
2010/12/22 | 116 | 117 | 112 | 113 | -3 | -2.6% | 10,656,000 |
2010/12/21 | 115 | 117 | 114 | 116 | +1 | +0.9% | 5,767,000 |
2010/12/20 | 118 | 118 | 114 | 115 | -2 | -1.7% | 5,418,000 |
2010/12/17 | 118 | 118 | 116 | 117 | -1 | -0.8% | 6,180,000 |
2010/12/16 | 117 | 119 | 116 | 118 | +1 | +0.9% | 12,071,000 |
2010/12/15 | 114 | 118 | 113 | 117 | +4 | +3.5% | 19,533,000 |
2010/12/14 | 112 | 113 | 111 | 113 | +1 | +0.9% | 6,440,000 |
2010/12/13 | 109 | 112 | 108 | 112 | +3 | +2.8% | 6,778,000 |
2010/12/10 | 111 | 111 | 109 | 109 | -1 | -0.9% | 11,089,000 |
2010/12/09 | 111 | 112 | 108 | 110 | -2 | -1.8% | 14,124,000 |
2010/12/08 | 111 | 112 | 111 | 112 | +2 | +1.8% | 6,604,000 |
2010/12/07 | 113 | 113 | 110 | 110 | -2 | -1.8% | 9,475,000 |
2010/12/06 | 110 | 113 | 109 | 112 | +3 | +2.8% | 11,259,000 |
2010/12/03 | 113 | 114 | 109 | 109 | -1 | -0.9% | 20,086,000 |
2010/12/02 | 109 | 112 | 109 | 110 | +3 | +2.8% | 20,718,000 |
2010/12/01 | 103 | 109 | 102 | 107 | +4 | +3.9% | 21,053,000 |
2010/11/30 | 106 | 107 | 100 | 103 | -3 | -2.8% | 51,921,000 |
2010/11/29 | 104 | 108 | 104 | 106 | +4 | +3.9% | 18,171,000 |
2010/11/26 | 100 | 104 | 99 | 102 | +3 | +3% | 16,172,000 |
2010/11/25 | 103 | 104 | 99 | 99 | -2 | -2% | 8,830,000 |
2010/11/24 | 99 | 103 | 98 | 101 | -1 | -1% | 13,289,000 |
2010/11/22 | 102 | 104 | 101 | 102 | +1 | +1% | 9,240,000 |
3251~
3300
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