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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,467 | 2,467 | 2,435 | 2,449 | -5 | -0.2% | 467,100 |
2023/02/24 | 2,453 | 2,464 | 2,403 | 2,454 | +1 | ±0% | 934,900 |
2023/02/22 | 2,500 | 2,500 | 2,453 | 2,453 | -55 | -2.2% | 820,000 |
2023/02/21 | 2,458 | 2,513 | 2,447 | 2,508 | +48 | +2% | 1,204,000 |
2023/02/20 | 2,421 | 2,463 | 2,409 | 2,460 | +52 | +2.2% | 981,700 |
2023/02/17 | 2,347 | 2,427 | 2,347 | 2,408 | +51 | +2.2% | 1,360,400 |
2023/02/16 | 2,358 | 2,365 | 2,333 | 2,357 | +10 | +0.4% | 765,600 |
2023/02/15 | 2,257 | 2,348 | 2,246 | 2,347 | +93 | +4.1% | 1,181,700 |
2023/02/14 | 2,259 | 2,270 | 2,241 | 2,254 | +11 | +0.5% | 403,800 |
2023/02/13 | 2,270 | 2,274 | 2,189 | 2,243 | -37 | -1.6% | 660,700 |
2023/02/10 | 2,231 | 2,354 | 2,183 | 2,280 | +50 | +2.2% | 1,556,900 |
2023/02/09 | 2,198 | 2,244 | 2,192 | 2,230 | +22 | +1% | 834,900 |
2023/02/08 | 2,202 | 2,217 | 2,192 | 2,208 | +8 | +0.4% | 409,700 |
2023/02/07 | 2,201 | 2,207 | 2,189 | 2,200 | +6 | +0.3% | 381,000 |
2023/02/06 | 2,207 | 2,209 | 2,182 | 2,194 | +13 | +0.6% | 379,100 |
2023/02/03 | 2,176 | 2,186 | 2,160 | 2,181 | -9 | -0.4% | 391,700 |
2023/02/02 | 2,195 | 2,199 | 2,176 | 2,190 | -18 | -0.8% | 352,200 |
2023/02/01 | 2,236 | 2,243 | 2,201 | 2,208 | -28 | -1.3% | 397,400 |
2023/01/31 | 2,210 | 2,237 | 2,196 | 2,236 | +40 | +1.8% | 751,300 |
2023/01/30 | 2,202 | 2,203 | 2,180 | 2,196 | -11 | -0.5% | 372,600 |
2023/01/27 | 2,188 | 2,209 | 2,176 | 2,207 | +22 | +1% | 605,600 |
2023/01/26 | 2,116 | 2,258 | 2,114 | 2,185 | +69 | +3.3% | 1,241,800 |
2023/01/25 | 2,120 | 2,136 | 2,107 | 2,116 | ±0 | ±0% | 326,000 |
2023/01/24 | 2,116 | 2,124 | 2,096 | 2,116 | +2 | +0.1% | 489,300 |
2023/01/23 | 2,124 | 2,136 | 2,109 | 2,114 | +4 | +0.2% | 401,400 |
2023/01/20 | 2,040 | 2,112 | 2,036 | 2,110 | +70 | +3.4% | 465,600 |
2023/01/19 | 2,058 | 2,061 | 2,040 | 2,040 | -18 | -0.9% | 257,800 |
2023/01/18 | 2,027 | 2,068 | 2,024 | 2,058 | +34 | +1.7% | 434,500 |
2023/01/17 | 2,024 | 2,034 | 2,012 | 2,024 | ±0 | ±0% | 382,000 |
2023/01/16 | 2,024 | 2,034 | 2,008 | 2,024 | -14 | -0.7% | 347,700 |
2023/01/13 | 2,024 | 2,043 | 2,021 | 2,038 | +1 | ±0% | 372,900 |
2023/01/12 | 2,020 | 2,040 | 2,006 | 2,037 | +14 | +0.7% | 343,000 |
2023/01/11 | 2,036 | 2,040 | 2,019 | 2,023 | -1 | ±0% | 489,300 |
2023/01/10 | 2,030 | 2,053 | 2,023 | 2,024 | -11 | -0.5% | 425,900 |
2023/01/06 | 2,043 | 2,051 | 2,023 | 2,035 | -8 | -0.4% | 435,400 |
2023/01/05 | 2,023 | 2,049 | 2,012 | 2,043 | +7 | +0.3% | 418,100 |
2023/01/04 | 2,050 | 2,055 | 2,022 | 2,036 | -21 | -1% | 254,500 |
2022/12/30 | 2,030 | 2,070 | 2,030 | 2,057 | +21 | +1% | 320,700 |
2022/12/29 | 2,032 | 2,040 | 2,025 | 2,036 | -11 | -0.5% | 281,100 |
2022/12/28 | 2,050 | 2,056 | 2,042 | 2,047 | -8 | -0.4% | 186,500 |
2022/12/27 | 2,051 | 2,060 | 2,046 | 2,055 | +9 | +0.4% | 171,000 |
2022/12/26 | 2,060 | 2,060 | 2,039 | 2,046 | +2 | +0.1% | 169,300 |
2022/12/23 | 2,030 | 2,050 | 2,030 | 2,044 | +2 | +0.1% | 265,900 |
2022/12/22 | 2,024 | 2,049 | 2,020 | 2,042 | +30 | +1.5% | 481,500 |
2022/12/21 | 2,031 | 2,047 | 2,010 | 2,012 | -17 | -0.8% | 626,300 |
2022/12/20 | 2,042 | 2,059 | 2,004 | 2,029 | -9 | -0.4% | 678,500 |
2022/12/19 | 2,040 | 2,051 | 2,032 | 2,038 | -13 | -0.6% | 401,500 |
2022/12/16 | 2,057 | 2,070 | 2,047 | 2,051 | -22 | -1.1% | 581,700 |
2022/12/15 | 2,060 | 2,092 | 2,056 | 2,073 | +7 | +0.3% | 348,600 |
2022/12/14 | 2,069 | 2,084 | 2,062 | 2,066 | -4 | -0.2% | 268,000 |
301~
350
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