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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,343 | 3,362 | 3,290 | 3,360 | +36 | +1.1% | 368,100 |
| 2024/03/13 | 3,370 | 3,423 | 3,286 | 3,324 | -50 | -1.5% | 480,800 |
| 2024/03/12 | 3,301 | 3,381 | 3,249 | 3,374 | +44 | +1.3% | 534,000 |
| 2024/03/11 | 3,384 | 3,397 | 3,282 | 3,330 | -13 | -0.4% | 631,800 |
| 2024/03/08 | 3,234 | 3,346 | 3,223 | 3,343 | +93 | +2.9% | 860,700 |
| 2024/03/07 | 3,261 | 3,280 | 3,223 | 3,250 | +13 | +0.4% | 482,100 |
| 2024/03/06 | 3,198 | 3,249 | 3,179 | 3,237 | +28 | +0.9% | 336,100 |
| 2024/03/05 | 3,183 | 3,227 | 3,167 | 3,209 | +35 | +1.1% | 330,600 |
| 2024/03/04 | 3,183 | 3,211 | 3,167 | 3,174 | -11 | -0.3% | 272,300 |
| 2024/03/01 | 3,134 | 3,191 | 3,134 | 3,185 | +42 | +1.3% | 341,400 |
| 2024/02/29 | 3,210 | 3,210 | 3,133 | 3,143 | -58 | -1.8% | 455,900 |
| 2024/02/28 | 3,216 | 3,221 | 3,192 | 3,201 | -17 | -0.5% | 246,100 |
| 2024/02/27 | 3,190 | 3,234 | 3,184 | 3,218 | -6 | -0.2% | 352,100 |
| 2024/02/26 | 3,244 | 3,244 | 3,209 | 3,224 | +4 | +0.1% | 208,000 |
| 2024/02/22 | 3,230 | 3,236 | 3,191 | 3,220 | +10 | +0.3% | 289,800 |
| 2024/02/21 | 3,189 | 3,211 | 3,177 | 3,210 | +15 | +0.5% | 291,900 |
| 2024/02/20 | 3,250 | 3,252 | 3,182 | 3,195 | -59 | -1.8% | 381,000 |
| 2024/02/19 | 3,139 | 3,268 | 3,130 | 3,254 | +120 | +3.8% | 547,900 |
| 2024/02/16 | 3,093 | 3,156 | 3,093 | 3,134 | +47 | +1.5% | 424,300 |
| 2024/02/15 | 3,097 | 3,127 | 3,065 | 3,087 | +12 | +0.4% | 408,600 |
| 2024/02/14 | 3,143 | 3,156 | 3,056 | 3,075 | -99 | -3.1% | 531,400 |
| 2024/02/13 | 3,211 | 3,231 | 3,135 | 3,174 | -29 | -0.9% | 591,600 |
| 2024/02/09 | 3,180 | 3,270 | 3,154 | 3,203 | +118 | +3.8% | 1,242,600 |
| 2024/02/08 | 3,113 | 3,113 | 3,063 | 3,085 | -28 | -0.9% | 539,000 |
| 2024/02/07 | 3,053 | 3,113 | 3,052 | 3,113 | +45 | +1.5% | 512,600 |
| 2024/02/06 | 3,080 | 3,097 | 3,062 | 3,068 | +4 | +0.1% | 346,900 |
| 2024/02/05 | 3,055 | 3,082 | 3,046 | 3,064 | +30 | +1% | 378,400 |
| 2024/02/02 | 3,048 | 3,053 | 3,006 | 3,034 | -7 | -0.2% | 361,600 |
| 2024/02/01 | 3,010 | 3,073 | 3,002 | 3,041 | -9 | -0.3% | 475,000 |
| 2024/01/31 | 2,964.5 | 3,051 | 2,956.5 | 3,050 | +85.5 | +2.9% | 543,800 |
| 2024/01/30 | 2,991 | 2,991 | 2,952.5 | 2,964.5 | -24.5 | -0.8% | 303,300 |
| 2024/01/29 | 2,956 | 3,004 | 2,946.5 | 2,989 | +47.5 | +1.6% | 407,600 |
| 2024/01/26 | 2,976 | 2,981.5 | 2,936.5 | 2,941.5 | -32 | -1.1% | 441,500 |
| 2024/01/25 | 2,928 | 2,981 | 2,920 | 2,973.5 | +33 | +1.1% | 376,200 |
| 2024/01/24 | 2,976 | 2,977 | 2,934.5 | 2,940.5 | -43 | -1.4% | 383,800 |
| 2024/01/23 | 3,000 | 3,016 | 2,958.5 | 2,983.5 | -10.5 | -0.4% | 490,200 |
| 2024/01/22 | 2,988 | 2,996 | 2,972.5 | 2,994 | +19 | +0.6% | 386,700 |
| 2024/01/19 | 2,971.5 | 2,984.5 | 2,947 | 2,975 | +18.5 | +0.6% | 435,500 |
| 2024/01/18 | 2,952.5 | 2,975.5 | 2,948 | 2,956.5 | -10.5 | -0.4% | 354,400 |
| 2024/01/17 | 3,003 | 3,046 | 2,967 | 2,967 | -31 | -1% | 552,900 |
| 2024/01/16 | 3,030 | 3,030 | 2,967 | 2,998 | -32 | -1.1% | 395,900 |
| 2024/01/15 | 2,995 | 3,059 | 2,991 | 3,030 | +38 | +1.3% | 453,800 |
| 2024/01/12 | 3,012 | 3,018 | 2,977.5 | 2,992 | +6 | +0.2% | 357,000 |
| 2024/01/11 | 2,995 | 2,997.5 | 2,977 | 2,986 | +8 | +0.3% | 392,000 |
| 2024/01/10 | 2,980 | 3,003 | 2,973.5 | 2,978 | -29 | -1% | 489,300 |
| 2024/01/09 | 3,002 | 3,055 | 2,989.5 | 3,007 | +11.5 | +0.4% | 871,900 |
| 2024/01/05 | 2,995 | 3,031 | 2,980.5 | 2,995.5 | +30 | +1% | 582,400 |
| 2024/01/04 | 2,956 | 3,006 | 2,913.5 | 2,965.5 | +59.5 | +2% | 1,124,000 |
| 2023/12/29 | 2,861 | 2,909 | 2,861 | 2,906 | +26 | +0.9% | 390,600 |
| 2023/12/28 | 2,852.5 | 2,898.5 | 2,846.5 | 2,880 | +5 | +0.2% | 428,500 |
351～
400
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
