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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 101 | 102 | 98 | 101 | -1 | -1% | 13,233,000 |
| 2010/11/18 | 96 | 102 | 96 | 102 | +6 | +6.3% | 17,209,000 |
| 2010/11/17 | 92 | 96 | 92 | 96 | +3 | +3.2% | 10,448,000 |
| 2010/11/16 | 93 | 94 | 92 | 93 | ±0 | ±0% | 6,145,000 |
| 2010/11/15 | 93 | 94 | 91 | 93 | ±0 | ±0% | 7,891,000 |
| 2010/11/12 | 90 | 94 | 90 | 93 | +2 | +2.2% | 15,417,000 |
| 2010/11/11 | 90 | 92 | 90 | 91 | ±0 | ±0% | 12,714,000 |
| 2010/11/10 | 92 | 95 | 90 | 91 | -5 | -5.2% | 20,211,000 |
| 2010/11/09 | 95 | 96 | 94 | 96 | +1 | +1.1% | 4,188,000 |
| 2010/11/08 | 96 | 97 | 95 | 95 | -1 | -1% | 7,917,000 |
| 2010/11/05 | 96 | 96 | 95 | 96 | +1 | +1.1% | 3,382,000 |
| 2010/11/04 | 93 | 96 | 92 | 95 | +3 | +3.3% | 11,008,000 |
| 2010/11/02 | 94 | 94 | 91 | 92 | -1 | -1.1% | 4,285,000 |
| 2010/11/01 | 89 | 95 | 89 | 93 | +6 | +6.9% | 18,183,000 |
| 2010/10/29 | 90 | 90 | 87 | 87 | -3 | -3.3% | 13,496,000 |
| 2010/10/28 | 94 | 94 | 90 | 90 | -4 | -4.3% | 13,919,000 |
| 2010/10/27 | 94 | 94 | 93 | 94 | +1 | +1.1% | 2,902,000 |
| 2010/10/26 | 94 | 95 | 93 | 93 | -1 | -1.1% | 8,211,000 |
| 2010/10/25 | 94 | 96 | 93 | 94 | ±0 | ±0% | 8,979,000 |
| 2010/10/22 | 94 | 95 | 93 | 94 | +1 | +1.1% | 8,602,000 |
| 2010/10/21 | 95 | 96 | 93 | 93 | -1 | -1.1% | 9,934,000 |
| 2010/10/20 | 95 | 95 | 94 | 94 | -2 | -2.1% | 4,980,000 |
| 2010/10/19 | 95 | 98 | 95 | 96 | ±0 | ±0% | 7,595,000 |
| 2010/10/18 | 99 | 100 | 95 | 96 | -5 | -5% | 8,900,000 |
| 2010/10/15 | 104 | 105 | 100 | 101 | -3 | -2.9% | 6,148,000 |
| 2010/10/14 | 104 | 105 | 103 | 104 | +1 | +1% | 3,278,000 |
| 2010/10/13 | 106 | 106 | 103 | 103 | -2 | -1.9% | 3,460,000 |
| 2010/10/12 | 107 | 108 | 104 | 105 | -2 | -1.9% | 4,884,000 |
| 2010/10/08 | 106 | 108 | 106 | 107 | +2 | +1.9% | 6,374,000 |
| 2010/10/07 | 104 | 105 | 103 | 105 | +1 | +1% | 2,960,000 |
| 2010/10/06 | 100 | 105 | 99 | 104 | +4 | +4% | 10,712,000 |
| 2010/10/05 | 99 | 101 | 98 | 100 | +2 | +2% | 7,973,000 |
| 2010/10/04 | 99 | 99 | 97 | 98 | -2 | -2% | 6,393,000 |
| 2010/10/01 | 99 | 101 | 99 | 100 | +2 | +2% | 3,416,000 |
| 2010/09/30 | 103 | 104 | 98 | 98 | -6 | -5.8% | 4,641,000 |
| 2010/09/29 | 102 | 105 | 102 | 104 | +2 | +2% | 4,504,000 |
| 2010/09/28 | 103 | 103 | 102 | 102 | ±0 | ±0% | 1,549,000 |
| 2010/09/27 | 104 | 104 | 102 | 102 | ±0 | ±0% | 1,181,000 |
| 2010/09/24 | 102 | 104 | 101 | 102 | -1 | -1% | 3,492,000 |
| 2010/09/22 | 105 | 105 | 103 | 103 | -3 | -2.8% | 2,888,000 |
| 2010/09/21 | 108 | 109 | 106 | 106 | -1 | -0.9% | 3,811,000 |
3301～
3350
件表示中 / 3467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 | 391,600円 | +8.3% | +40.4% | 2.04% | 7.30倍 | 0.80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 | 392,100円 | +6.8% | -6.8% | 2.55% | 17.74倍 | 1.32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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78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 | 3,515,000円 | +14.2% | +8.9% | 0.27% | 26.94倍 | 3.97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 | 369,500円 | +10.7% | - | 3.52% | 11.85倍 | 0.66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
