太平洋興発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 106 | 106 | 104 | 105 | +1 | +1% | 936,000 |
| 2017/07/10 | 104 | 105 | 103 | 104 | +1 | +1% | 1,268,000 |
| 2017/07/07 | 107 | 109 | 103 | 103 | -6 | -5.5% | 3,128,000 |
| 2017/07/06 | 101 | 118 | 100 | 109 | +9 | +9% | 23,282,000 |
| 2017/07/05 | 99 | 101 | 99 | 100 | +1 | +1% | 330,000 |
| 2017/07/04 | 100 | 100 | 99 | 99 | ±0 | ±0% | 295,000 |
| 2017/07/03 | 99 | 100 | 98 | 99 | +1 | +1% | 290,000 |
| 2017/06/30 | 98 | 99 | 97 | 98 | ±0 | ±0% | 165,000 |
| 2017/06/29 | 99 | 99 | 97 | 98 | -1 | -1% | 343,000 |
| 2017/06/28 | 98 | 99 | 98 | 99 | +1 | +1% | 157,000 |
| 2017/06/27 | 97 | 98 | 97 | 98 | +2 | +2.1% | 422,000 |
| 2017/06/26 | 96 | 97 | 96 | 96 | ±0 | ±0% | 78,000 |
| 2017/06/23 | 96 | 97 | 96 | 96 | ±0 | ±0% | 67,000 |
| 2017/06/22 | 98 | 98 | 96 | 96 | -1 | -1% | 123,000 |
| 2017/06/21 | 97 | 97 | 96 | 97 | ±0 | ±0% | 212,000 |
| 2017/06/20 | 97 | 97 | 97 | 97 | +1 | +1% | 125,000 |
| 2017/06/19 | 96 | 97 | 95 | 96 | +1 | +1.1% | 153,000 |
| 2017/06/16 | 95 | 96 | 95 | 95 | ±0 | ±0% | 231,000 |
| 2017/06/15 | 97 | 97 | 94 | 95 | -2 | -2.1% | 562,000 |
| 2017/06/14 | 97 | 98 | 97 | 97 | +1 | +1% | 253,000 |
| 2017/06/13 | 95 | 97 | 95 | 96 | +1 | +1.1% | 250,000 |
| 2017/06/12 | 96 | 96 | 95 | 95 | -1 | -1% | 771,000 |
| 2017/06/09 | 97 | 97 | 96 | 96 | -1 | -1% | 520,000 |
| 2017/06/08 | 97 | 98 | 96 | 97 | ±0 | ±0% | 362,000 |
| 2017/06/07 | 97 | 98 | 97 | 97 | ±0 | ±0% | 258,000 |
| 2017/06/06 | 99 | 99 | 97 | 97 | -2 | -2% | 602,000 |
| 2017/06/05 | 100 | 100 | 99 | 99 | ±0 | ±0% | 248,000 |
| 2017/06/02 | 99 | 101 | 99 | 99 | -1 | -1% | 516,000 |
| 2017/06/01 | 100 | 101 | 99 | 100 | +1 | +1% | 229,000 |
| 2017/05/31 | 100 | 101 | 99 | 99 | -2 | -2% | 191,000 |
| 2017/05/30 | 100 | 101 | 100 | 101 | ±0 | ±0% | 254,000 |
| 2017/05/29 | 101 | 101 | 100 | 101 | +1 | +1% | 110,000 |
| 2017/05/26 | 101 | 102 | 100 | 100 | -1 | -1% | 447,000 |
| 2017/05/25 | 101 | 101 | 100 | 101 | ±0 | ±0% | 426,000 |
| 2017/05/24 | 99 | 101 | 99 | 101 | +2 | +2% | 451,000 |
| 2017/05/23 | 98 | 99 | 98 | 99 | +1 | +1% | 194,000 |
| 2017/05/22 | 98 | 99 | 97 | 98 | ±0 | ±0% | 416,000 |
| 2017/05/19 | 98 | 98 | 97 | 98 | +1 | +1% | 155,000 |
| 2017/05/18 | 98 | 98 | 97 | 97 | -2 | -2% | 178,000 |
| 2017/05/17 | 101 | 101 | 99 | 99 | -2 | -2% | 244,000 |
| 2017/05/16 | 101 | 102 | 101 | 101 | -1 | -1% | 282,000 |
| 2017/05/15 | 100 | 103 | 100 | 102 | +1 | +1% | 771,000 |
| 2017/05/12 | 102 | 102 | 101 | 101 | -1 | -1% | 84,000 |
| 2017/05/11 | 101 | 103 | 101 | 102 | +1 | +1% | 939,000 |
| 2017/05/10 | 101 | 102 | 100 | 101 | ±0 | ±0% | 245,000 |
| 2017/05/09 | 101 | 101 | 100 | 101 | ±0 | ±0% | 358,000 |
| 2017/05/08 | 101 | 102 | 101 | 101 | ±0 | ±0% | 320,000 |
| 2017/05/02 | 100 | 101 | 100 | 101 | ±0 | ±0% | 369,000 |
| 2017/05/01 | 100 | 102 | 99 | 101 | +2 | +2% | 480,000 |
| 2017/04/28 | 98 | 99 | 98 | 99 | +1 | +1% | 221,000 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「太平発」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 |
|---|---|---|---|---|---|---|---|---|
| 太平発 | 72,000円 | -10.1% | -8.9% | 5.42% | 8.81倍 | 0.36倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 農総研 | 26,000円 | +1.1% | +8.9% | 0.00% | 76.25倍 | 5.55倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| レカム | 6,900円 | +26.6% | +128.0% | 2.32% | 13.04倍 | 1.13倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 新都ＨＤ | 14,300円 | +6.9% | - | 0.00% | 107.52倍 | 4.47倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| オーウイル | 176,800円 | +10.2% | +13.3% | 3.11% | 7.56倍 | 1.12倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
