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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/16 | 116 | 118 | 114 | 115 | -4 | -3.4% | 4,087,000 |
| 2010/07/15 | 121 | 121 | 118 | 119 | -3 | -2.5% | 3,410,000 |
| 2010/07/14 | 122 | 122 | 120 | 122 | +2 | +1.7% | 3,592,000 |
| 2010/07/13 | 121 | 121 | 119 | 120 | -1 | -0.8% | 1,674,000 |
| 2010/07/12 | 122 | 125 | 119 | 121 | -1 | -0.8% | 6,273,000 |
| 2010/07/09 | 119 | 123 | 117 | 122 | +2 | +1.7% | 6,834,000 |
| 2010/07/08 | 121 | 121 | 119 | 120 | +3 | +2.6% | 4,398,000 |
| 2010/07/07 | 119 | 119 | 117 | 117 | -2 | -1.7% | 3,316,000 |
| 2010/07/06 | 119 | 119 | 114 | 119 | -2 | -1.7% | 7,578,000 |
| 2010/07/05 | 118 | 121 | 117 | 121 | +2 | +1.7% | 4,157,000 |
| 2010/07/02 | 114 | 119 | 111 | 119 | +4 | +3.5% | 7,737,000 |
| 2010/07/01 | 113 | 115 | 112 | 115 | +2 | +1.8% | 5,423,000 |
| 2010/06/30 | 113 | 114 | 111 | 113 | -4 | -3.4% | 6,580,000 |
| 2010/06/29 | 121 | 122 | 116 | 117 | -3 | -2.5% | 4,646,000 |
| 2010/06/28 | 120 | 121 | 119 | 120 | -1 | -0.8% | 2,159,000 |
| 2010/06/25 | 124 | 124 | 121 | 121 | -5 | -4% | 5,441,000 |
| 2010/06/24 | 127 | 128 | 125 | 126 | +2 | +1.6% | 7,117,000 |
| 2010/06/23 | 124 | 125 | 124 | 124 | -2 | -1.6% | 1,976,000 |
| 2010/06/22 | 127 | 128 | 126 | 126 | -1 | -0.8% | 3,785,000 |
| 2010/06/21 | 127 | 130 | 127 | 127 | -1 | -0.8% | 5,924,000 |
| 2010/06/18 | 128 | 128 | 126 | 128 | +1 | +0.8% | 2,162,000 |
| 2010/06/17 | 127 | 129 | 126 | 127 | -1 | -0.8% | 4,942,000 |
| 2010/06/16 | 127 | 130 | 127 | 128 | +3 | +2.4% | 5,213,000 |
| 2010/06/15 | 124 | 126 | 123 | 125 | +2 | +1.6% | 5,631,000 |
| 2010/06/14 | 121 | 124 | 121 | 123 | +3 | +2.5% | 3,036,000 |
| 2010/06/11 | 118 | 121 | 117 | 120 | +5 | +4.3% | 11,534,000 |
| 2010/06/10 | 115 | 116 | 113 | 115 | -1 | -0.9% | 6,541,000 |
| 2010/06/09 | 118 | 119 | 113 | 116 | -3 | -2.5% | 8,532,000 |
| 2010/06/08 | 119 | 121 | 118 | 119 | -2 | -1.7% | 7,035,000 |
| 2010/06/07 | 122 | 123 | 120 | 121 | -4 | -3.2% | 3,955,000 |
| 2010/06/04 | 128 | 128 | 123 | 125 | -4 | -3.1% | 8,571,000 |
| 2010/06/03 | 127 | 129 | 126 | 129 | +1 | +0.8% | 7,698,000 |
| 2010/06/02 | 128 | 130 | 125 | 128 | +5 | +4.1% | 17,649,000 |
| 2010/06/01 | 121 | 123 | 120 | 123 | +2 | +1.7% | 3,724,000 |
| 2010/05/31 | 121 | 124 | 121 | 121 | ±0 | ±0% | 5,680,000 |
| 2010/05/28 | 122 | 124 | 121 | 121 | +3 | +2.5% | 8,026,000 |
| 2010/05/27 | 113 | 118 | 113 | 118 | +2 | +1.7% | 6,480,000 |
| 2010/05/26 | 115 | 117 | 114 | 116 | +2 | +1.8% | 7,512,000 |
| 2010/05/25 | 117 | 118 | 113 | 114 | -4 | -3.4% | 7,258,000 |
| 2010/05/24 | 118 | 119 | 115 | 118 | ±0 | ±0% | 9,235,000 |
| 2010/05/21 | 114 | 119 | 112 | 118 | ±0 | ±0% | 8,402,000 |
3651～
3700
件表示中 / 3732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 | 361,200円 | +6.0% | +10.1% | 2.77% | 6.71倍 | 0.62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 | 180,000円 | +1.7% | -10.5% | 3.67% | 9.59倍 | 0.74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 | 4,145,000円 | +6.9% | +3.6% | 0.25% | 21.05倍 | 3.99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 | 555,100円 | +0.2% | -11.3% | 2.74% | 13.71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 |
| 日電硝 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.59倍 | 0.55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
