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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/09/17 | 105 | 107 | 105 | 107 | +3 | +2.9% | 4,181,000 |
| 2010/09/16 | 108 | 108 | 104 | 104 | -3 | -2.8% | 5,680,000 |
| 2010/09/15 | 105 | 109 | 104 | 107 | +2 | +1.9% | 7,380,000 |
| 2010/09/14 | 105 | 106 | 104 | 105 | ±0 | ±0% | 3,479,000 |
| 2010/09/13 | 107 | 108 | 105 | 105 | ±0 | ±0% | 4,330,000 |
| 2010/09/10 | 104 | 105 | 103 | 105 | +3 | +2.9% | 7,273,000 |
| 2010/09/09 | 103 | 104 | 101 | 102 | ±0 | ±0% | 5,510,000 |
| 2010/09/08 | 101 | 102 | 100 | 102 | -1 | -1% | 9,684,000 |
| 2010/09/07 | 100 | 104 | 99 | 103 | +2 | +2% | 10,583,000 |
| 2010/09/06 | 98 | 101 | 98 | 101 | +4 | +4.1% | 8,166,000 |
| 2010/09/03 | 96 | 98 | 95 | 97 | +2 | +2.1% | 10,815,000 |
| 2010/09/02 | 94 | 95 | 92 | 95 | +2 | +2.2% | 12,630,000 |
| 2010/09/01 | 94 | 95 | 92 | 93 | -1 | -1.1% | 11,051,000 |
| 2010/08/31 | 97 | 98 | 94 | 94 | -5 | -5.1% | 9,495,000 |
| 2010/08/30 | 99 | 101 | 98 | 99 | +2 | +2.1% | 10,873,000 |
| 2010/08/27 | 97 | 99 | 95 | 97 | -1 | -1% | 12,906,000 |
| 2010/08/26 | 100 | 101 | 96 | 98 | -5 | -4.9% | 11,361,000 |
| 2010/08/25 | 105 | 106 | 102 | 103 | -3 | -2.8% | 4,704,000 |
| 2010/08/24 | 105 | 107 | 105 | 106 | -1 | -0.9% | 1,767,000 |
| 2010/08/23 | 110 | 110 | 106 | 107 | -3 | -2.7% | 3,843,000 |
| 2010/08/20 | 111 | 112 | 110 | 110 | -3 | -2.7% | 3,254,000 |
| 2010/08/19 | 110 | 113 | 110 | 113 | +3 | +2.7% | 3,960,000 |
| 2010/08/18 | 112 | 112 | 109 | 110 | ±0 | ±0% | 5,144,000 |
| 2010/08/17 | 111 | 112 | 110 | 110 | -3 | -2.7% | 3,349,000 |
| 2010/08/16 | 113 | 113 | 111 | 113 | -1 | -0.9% | 3,841,000 |
| 2010/08/13 | 113 | 115 | 111 | 114 | -1 | -0.9% | 5,632,000 |
| 2010/08/12 | 112 | 115 | 110 | 115 | +1 | +0.9% | 7,006,000 |
| 2010/08/11 | 119 | 119 | 114 | 114 | -10 | -8.1% | 9,276,000 |
| 2010/08/10 | 123 | 124 | 121 | 124 | +1 | +0.8% | 5,271,000 |
| 2010/08/09 | 123 | 123 | 122 | 123 | -1 | -0.8% | 2,194,000 |
| 2010/08/06 | 120 | 125 | 120 | 124 | +3 | +2.5% | 5,680,000 |
| 2010/08/05 | 121 | 122 | 121 | 121 | +1 | +0.8% | 4,243,000 |
| 2010/08/04 | 119 | 120 | 118 | 120 | -1 | -0.8% | 4,196,000 |
| 2010/08/03 | 119 | 121 | 118 | 121 | +4 | +3.4% | 5,166,000 |
| 2010/08/02 | 117 | 119 | 116 | 117 | ±0 | ±0% | 3,215,000 |
| 2010/07/30 | 118 | 118 | 116 | 117 | -1 | -0.8% | 6,075,000 |
| 2010/07/29 | 119 | 120 | 118 | 118 | -2 | -1.7% | 1,742,000 |
| 2010/07/28 | 119 | 120 | 118 | 120 | +3 | +2.6% | 3,592,000 |
| 2010/07/27 | 116 | 117 | 116 | 117 | +3 | +2.6% | 2,679,000 |
| 2010/07/26 | 114 | 116 | 112 | 114 | +4 | +3.6% | 6,182,000 |
| 2010/07/23 | 111 | 111 | 108 | 110 | +1 | +0.9% | 6,989,000 |
| 2010/07/22 | 109 | 109 | 108 | 109 | -1 | -0.9% | 4,436,000 |
| 2010/07/21 | 114 | 114 | 108 | 110 | -3 | -2.7% | 5,057,000 |
| 2010/07/20 | 113 | 115 | 112 | 113 | -2 | -1.7% | 6,581,000 |
3551～
3600
件表示中 / 3673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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38倍 | 0.72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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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 |
| ニチアス | 438,600円 | +1.5% | +9.0% | 2.46% | 9.63倍 | 1.33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
