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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 97 | 99 | 96 | 98 | +1 | +1% | 451,000 |
| 2017/04/26 | 96 | 97 | 95 | 97 | +1 | +1% | 169,000 |
| 2017/04/25 | 95 | 96 | 95 | 96 | +1 | +1.1% | 89,000 |
| 2017/04/24 | 96 | 97 | 95 | 95 | -1 | -1% | 407,000 |
| 2017/04/21 | 95 | 96 | 95 | 96 | +2 | +2.1% | 303,000 |
| 2017/04/20 | 95 | 95 | 94 | 94 | +1 | +1.1% | 234,000 |
| 2017/04/19 | 92 | 94 | 92 | 93 | -1 | -1.1% | 150,000 |
| 2017/04/18 | 92 | 94 | 92 | 94 | +3 | +3.3% | 286,000 |
| 2017/04/17 | 90 | 91 | 90 | 91 | ±0 | ±0% | 124,000 |
| 2017/04/14 | 91 | 91 | 89 | 91 | ±0 | ±0% | 203,000 |
| 2017/04/13 | 89 | 91 | 89 | 91 | ±0 | ±0% | 198,000 |
| 2017/04/12 | 92 | 92 | 89 | 91 | -1 | -1.1% | 608,000 |
| 2017/04/11 | 91 | 92 | 91 | 92 | ±0 | ±0% | 103,000 |
| 2017/04/10 | 92 | 93 | 91 | 92 | +1 | +1.1% | 247,000 |
| 2017/04/07 | 91 | 92 | 90 | 91 | +1 | +1.1% | 475,000 |
| 2017/04/06 | 94 | 94 | 90 | 90 | -4 | -4.3% | 940,000 |
| 2017/04/05 | 93 | 94 | 92 | 94 | +1 | +1.1% | 420,000 |
| 2017/04/04 | 94 | 95 | 92 | 93 | -2 | -2.1% | 822,000 |
| 2017/04/03 | 97 | 98 | 94 | 95 | -2 | -2.1% | 1,350,000 |
| 2017/03/31 | 100 | 100 | 97 | 97 | -3 | -3% | 819,000 |
| 2017/03/30 | 101 | 101 | 100 | 100 | -2 | -2% | 213,000 |
| 2017/03/29 | 103 | 103 | 102 | 102 | -3 | -2.9% | 386,000 |
| 2017/03/28 | 103 | 105 | 103 | 105 | +2 | +1.9% | 735,000 |
| 2017/03/27 | 105 | 105 | 103 | 103 | -2 | -1.9% | 542,000 |
| 2017/03/24 | 104 | 105 | 103 | 105 | +1 | +1% | 602,000 |
| 2017/03/23 | 105 | 105 | 104 | 104 | -1 | -1% | 609,000 |
| 2017/03/22 | 106 | 106 | 105 | 105 | ±0 | ±0% | 342,000 |
| 2017/03/21 | 106 | 106 | 105 | 105 | -1 | -0.9% | 478,000 |
| 2017/03/17 | 106 | 106 | 105 | 106 | ±0 | ±0% | 421,000 |
| 2017/03/16 | 105 | 106 | 105 | 106 | +1 | +1% | 282,000 |
| 2017/03/15 | 107 | 107 | 105 | 105 | -2 | -1.9% | 280,000 |
| 2017/03/14 | 105 | 107 | 105 | 107 | +2 | +1.9% | 327,000 |
| 2017/03/13 | 106 | 106 | 105 | 105 | -1 | -0.9% | 617,000 |
| 2017/03/10 | 105 | 107 | 105 | 106 | +1 | +1% | 600,000 |
| 2017/03/09 | 106 | 106 | 105 | 105 | ±0 | ±0% | 192,000 |
| 2017/03/08 | 106 | 106 | 105 | 105 | -1 | -0.9% | 360,000 |
| 2017/03/07 | 105 | 106 | 104 | 106 | +1 | +1% | 556,000 |
| 2017/03/06 | 106 | 107 | 105 | 105 | -1 | -0.9% | 540,000 |
| 2017/03/03 | 107 | 107 | 106 | 106 | -1 | -0.9% | 269,000 |
| 2017/03/02 | 106 | 107 | 106 | 107 | +2 | +1.9% | 431,000 |
| 2017/03/01 | 106 | 107 | 105 | 105 | ±0 | ±0% | 861,000 |
| 2017/02/28 | 106 | 106 | 105 | 105 | -1 | -0.9% | 424,000 |
| 2017/02/27 | 108 | 108 | 105 | 106 | -1 | -0.9% | 1,069,000 |
| 2017/02/24 | 108 | 108 | 107 | 107 | ±0 | ±0% | 291,000 |
| 2017/02/23 | 108 | 108 | 107 | 107 | -1 | -0.9% | 172,000 |
| 2017/02/22 | 109 | 109 | 107 | 108 | ±0 | ±0% | 1,342,000 |
| 2017/02/21 | 108 | 109 | 108 | 108 | ±0 | ±0% | 166,000 |
| 2017/02/20 | 108 | 109 | 107 | 108 | ±0 | ±0% | 616,000 |
| 2017/02/17 | 107 | 108 | 107 | 108 | ±0 | ±0% | 561,000 |
| 2017/02/16 | 108 | 108 | 107 | 108 | ±0 | ±0% | 577,000 |
1951～
2000
件表示中 / 3686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 | 65,700円 | -10.1% | -8.9% | 5.94% | 8.04倍 | 0.33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 |
| ＩＮＥＳＴ | 4,800円 | +56.9% | -69.3% | 0.00% | 177.78倍 | 1.08倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| アップル | 37,800円 | -15.1% | -21.6% | 2.65% | 5.36倍 | 0.51倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| ＴＭＨ | 137,500円 | +30.8% | -6.5% | 0.00% | 26.43倍 | 6.50倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| エコトレディン | 82,400円 | +7.2% | +6.6% | 3.64% | 5.11倍 | 0.43倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
