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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,948 | 4,014 | 3,927 | 3,927 | -26 | -0.7% | 911,700 |
| 2024/05/28 | 3,900 | 3,961 | 3,895 | 3,953 | +58 | +1.5% | 624,200 |
| 2024/05/27 | 3,900 | 3,932 | 3,876 | 3,895 | +2 | +0.1% | 307,300 |
| 2024/05/24 | 3,848 | 3,904 | 3,824 | 3,893 | +83 | +2.2% | 446,300 |
| 2024/05/23 | 3,860 | 3,866 | 3,771 | 3,810 | -57 | -1.5% | 514,800 |
| 2024/05/22 | 3,892 | 3,936 | 3,854 | 3,867 | -47 | -1.2% | 456,500 |
| 2024/05/21 | 3,906 | 3,937 | 3,890 | 3,914 | +61 | +1.6% | 650,600 |
| 2024/05/20 | 3,825 | 3,874 | 3,825 | 3,853 | +43 | +1.1% | 442,100 |
| 2024/05/17 | 3,686 | 3,829 | 3,683 | 3,810 | +95 | +2.6% | 820,100 |
| 2024/05/16 | 3,745 | 3,759 | 3,682 | 3,715 | -69 | -1.8% | 782,300 |
| 2024/05/15 | 3,978 | 3,985 | 3,745 | 3,784 | +86 | +2.3% | 2,037,600 |
| 2024/05/14 | 3,747 | 3,789 | 3,651 | 3,698 | -41 | -1.1% | 592,300 |
| 2024/05/13 | 3,773 | 3,784 | 3,714 | 3,739 | -2 | -0.1% | 472,300 |
| 2024/05/10 | 3,758 | 3,799 | 3,728 | 3,741 | +53 | +1.4% | 754,000 |
| 2024/05/09 | 3,670 | 3,737 | 3,635 | 3,688 | +54 | +1.5% | 723,800 |
| 2024/05/08 | 3,640 | 3,671 | 3,611 | 3,634 | +28 | +0.8% | 615,300 |
| 2024/05/07 | 3,585 | 3,606 | 3,541 | 3,606 | +51 | +1.4% | 379,300 |
| 2024/05/02 | 3,613 | 3,628 | 3,553 | 3,555 | -50 | -1.4% | 340,300 |
| 2024/05/01 | 3,551 | 3,610 | 3,548 | 3,605 | -12 | -0.3% | 396,700 |
| 2024/04/30 | 3,610 | 3,662 | 3,593 | 3,617 | +92 | +2.6% | 746,000 |
| 2024/04/26 | 3,494 | 3,532 | 3,462 | 3,525 | +47 | +1.4% | 461,600 |
| 2024/04/25 | 3,474 | 3,508 | 3,467 | 3,478 | +4 | +0.1% | 352,600 |
| 2024/04/24 | 3,450 | 3,507 | 3,438 | 3,474 | +15 | +0.4% | 380,500 |
| 2024/04/23 | 3,451 | 3,481 | 3,425 | 3,459 | -22 | -0.6% | 422,000 |
| 2024/04/22 | 3,454 | 3,493 | 3,424 | 3,481 | +34 | +1% | 432,500 |
| 2024/04/19 | 3,460 | 3,488 | 3,366 | 3,447 | -26 | -0.7% | 579,400 |
| 2024/04/18 | 3,380 | 3,489 | 3,370 | 3,473 | +80 | +2.4% | 472,700 |
| 2024/04/17 | 3,450 | 3,454 | 3,385 | 3,393 | -58 | -1.7% | 407,500 |
| 2024/04/16 | 3,528 | 3,531 | 3,430 | 3,451 | -101 | -2.8% | 464,800 |
| 2024/04/15 | 3,503 | 3,556 | 3,471 | 3,552 | +6 | +0.2% | 502,200 |
| 2024/04/12 | 3,563 | 3,573 | 3,524 | 3,546 | +11 | +0.3% | 418,700 |
| 2024/04/11 | 3,501 | 3,550 | 3,465 | 3,535 | -21 | -0.6% | 394,100 |
| 2024/04/10 | 3,577 | 3,585 | 3,537 | 3,556 | -23 | -0.6% | 246,800 |
| 2024/04/09 | 3,568 | 3,590 | 3,527 | 3,579 | +31 | +0.9% | 290,500 |
| 2024/04/08 | 3,502 | 3,570 | 3,486 | 3,548 | +46 | +1.3% | 286,500 |
| 2024/04/05 | 3,465 | 3,517 | 3,445 | 3,502 | -28 | -0.8% | 316,700 |
| 2024/04/04 | 3,555 | 3,565 | 3,513 | 3,530 | +9 | +0.3% | 445,400 |
| 2024/04/03 | 3,439 | 3,541 | 3,421 | 3,521 | +91 | +2.7% | 646,600 |
| 2024/04/02 | 3,403 | 3,440 | 3,358 | 3,430 | -7 | -0.2% | 416,700 |
| 2024/04/01 | 3,528 | 3,539 | 3,429 | 3,437 | -82 | -2.3% | 430,800 |
| 2024/03/29 | 3,480 | 3,542 | 3,470 | 3,519 | +43 | +1.2% | 472,200 |
| 2024/03/28 | 3,545 | 3,553 | 3,460 | 3,476 | -119 | -3.3% | 408,700 |
| 2024/03/27 | 3,590 | 3,629 | 3,532 | 3,595 | -3 | -0.1% | 526,400 |
| 2024/03/26 | 3,580 | 3,653 | 3,575 | 3,598 | +19 | +0.5% | 766,200 |
| 2024/03/25 | 3,559 | 3,593 | 3,544 | 3,579 | +18 | +0.5% | 468,800 |
| 2024/03/22 | 3,500 | 3,569 | 3,485 | 3,561 | +77 | +2.2% | 475,000 |
| 2024/03/21 | 3,455 | 3,498 | 3,428 | 3,484 | +80 | +2.4% | 650,200 |
| 2024/03/19 | 3,407 | 3,416 | 3,371 | 3,404 | -14 | -0.4% | 382,100 |
| 2024/03/18 | 3,430 | 3,444 | 3,400 | 3,418 | +1 | ±0% | 446,900 |
| 2024/03/15 | 3,400 | 3,437 | 3,366 | 3,417 | +57 | +1.7% | 618,500 |
301～
350
件表示中 / 3765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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31倍 | 0.68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 |
| ガイシ | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05倍 | 0.92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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 |
| ニチアス | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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
