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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 75 | 77 | 75 | 77 | +1 | +1.3% | 170,000 |
| 2016/09/14 | 76 | 77 | 75 | 76 | ±0 | ±0% | 304,000 |
| 2016/09/13 | 77 | 77 | 76 | 76 | -1 | -1.3% | 67,000 |
| 2016/09/12 | 76 | 77 | 76 | 77 | ±0 | ±0% | 222,000 |
| 2016/09/09 | 77 | 78 | 76 | 77 | ±0 | ±0% | 421,000 |
| 2016/09/08 | 76 | 77 | 75 | 77 | +1 | +1.3% | 644,000 |
| 2016/09/07 | 75 | 76 | 75 | 76 | ±0 | ±0% | 311,000 |
| 2016/09/06 | 72 | 76 | 72 | 76 | +4 | +5.6% | 956,000 |
| 2016/09/05 | 72 | 73 | 72 | 72 | ±0 | ±0% | 159,000 |
| 2016/09/02 | 72 | 72 | 71 | 72 | ±0 | ±0% | 403,000 |
| 2016/09/01 | 71 | 73 | 71 | 72 | +1 | +1.4% | 282,000 |
| 2016/08/31 | 71 | 72 | 71 | 71 | +1 | +1.4% | 222,000 |
| 2016/08/30 | 71 | 72 | 70 | 70 | -1 | -1.4% | 296,000 |
| 2016/08/29 | 72 | 72 | 70 | 71 | +1 | +1.4% | 169,000 |
| 2016/08/26 | 71 | 71 | 70 | 70 | -1 | -1.4% | 210,000 |
| 2016/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 79,000 |
| 2016/08/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 42,000 |
| 2016/08/23 | 72 | 72 | 70 | 70 | -2 | -2.8% | 314,000 |
| 2016/08/22 | 72 | 73 | 71 | 72 | +1 | +1.4% | 267,000 |
| 2016/08/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 170,000 |
| 2016/08/18 | 71 | 72 | 71 | 71 | ±0 | ±0% | 56,000 |
| 2016/08/17 | 71 | 71 | 70 | 71 | +1 | +1.4% | 84,000 |
| 2016/08/16 | 71 | 71 | 70 | 70 | -2 | -2.8% | 157,000 |
| 2016/08/15 | 72 | 72 | 70 | 72 | ±0 | ±0% | 125,000 |
| 2016/08/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 205,000 |
| 2016/08/10 | 70 | 71 | 70 | 71 | +1 | +1.4% | 295,000 |
| 2016/08/09 | 72 | 72 | 70 | 70 | -2 | -2.8% | 276,000 |
| 2016/08/08 | 71 | 73 | 71 | 72 | +2 | +2.9% | 220,000 |
| 2016/08/05 | 70 | 71 | 70 | 70 | ±0 | ±0% | 25,000 |
| 2016/08/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 141,000 |
| 2016/08/03 | 70 | 71 | 69 | 70 | ±0 | ±0% | 135,000 |
| 2016/08/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 69,000 |
| 2016/08/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 146,000 |
| 2016/07/29 | 72 | 72 | 71 | 72 | ±0 | ±0% | 61,000 |
| 2016/07/28 | 72 | 72 | 71 | 72 | +1 | +1.4% | 57,000 |
| 2016/07/27 | 71 | 72 | 70 | 71 | +1 | +1.4% | 278,000 |
| 2016/07/26 | 72 | 72 | 70 | 70 | -2 | -2.8% | 150,000 |
| 2016/07/25 | 72 | 73 | 72 | 72 | +1 | +1.4% | 153,000 |
| 2016/07/22 | 72 | 72 | 71 | 71 | -1 | -1.4% | 141,000 |
| 2016/07/21 | 71 | 72 | 71 | 72 | +1 | +1.4% | 231,000 |
| 2016/07/20 | 71 | 71 | 70 | 71 | ±0 | ±0% | 33,000 |
| 2016/07/19 | 71 | 71 | 71 | 71 | +1 | +1.4% | 75,000 |
| 2016/07/15 | 71 | 72 | 70 | 70 | ±0 | ±0% | 373,000 |
| 2016/07/14 | 70 | 70 | 69 | 70 | +1 | +1.4% | 241,000 |
| 2016/07/13 | 70 | 71 | 69 | 69 | ±0 | ±0% | 361,000 |
| 2016/07/12 | 69 | 70 | 69 | 69 | +1 | +1.5% | 596,000 |
| 2016/07/11 | 67 | 69 | 67 | 68 | +2 | +3% | 237,000 |
| 2016/07/08 | 67 | 67 | 66 | 66 | -1 | -1.5% | 236,000 |
| 2016/07/07 | 67 | 68 | 67 | 67 | ±0 | ±0% | 57,000 |
| 2016/07/06 | 68 | 68 | 66 | 67 | -2 | -2.9% | 666,000 |
2001～
2050
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
