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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 98 | 98 | 96 | 97 | ±0 | ±0% | 537,000 |
| 2016/11/30 | 97 | 98 | 96 | 97 | ±0 | ±0% | 261,000 |
| 2016/11/29 | 96 | 97 | 96 | 97 | ±0 | ±0% | 279,000 |
| 2016/11/28 | 96 | 97 | 96 | 97 | +1 | +1% | 333,000 |
| 2016/11/25 | 97 | 98 | 96 | 96 | -1 | -1% | 508,000 |
| 2016/11/24 | 98 | 98 | 96 | 97 | ±0 | ±0% | 772,000 |
| 2016/11/22 | 98 | 99 | 96 | 97 | -1 | -1% | 1,463,000 |
| 2016/11/21 | 96 | 98 | 96 | 98 | +3 | +3.2% | 958,000 |
| 2016/11/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 335,000 |
| 2016/11/17 | 95 | 96 | 94 | 95 | -1 | -1% | 932,000 |
| 2016/11/16 | 95 | 96 | 94 | 96 | +1 | +1.1% | 509,000 |
| 2016/11/15 | 94 | 96 | 94 | 95 | +1 | +1.1% | 553,000 |
| 2016/11/14 | 93 | 96 | 93 | 94 | +3 | +3.3% | 1,564,000 |
| 2016/11/11 | 90 | 92 | 89 | 91 | +1 | +1.1% | 1,019,000 |
| 2016/11/10 | 88 | 91 | 88 | 90 | +5 | +5.9% | 1,020,000 |
| 2016/11/09 | 89 | 89 | 83 | 85 | -4 | -4.5% | 824,000 |
| 2016/11/08 | 89 | 90 | 88 | 89 | ±0 | ±0% | 325,000 |
| 2016/11/07 | 87 | 89 | 86 | 89 | +3 | +3.5% | 398,000 |
| 2016/11/04 | 87 | 87 | 86 | 86 | -2 | -2.3% | 341,000 |
| 2016/11/02 | 89 | 89 | 87 | 88 | -2 | -2.2% | 491,000 |
| 2016/11/01 | 90 | 91 | 87 | 90 | ±0 | ±0% | 1,561,000 |
| 2016/10/31 | 91 | 92 | 90 | 90 | -1 | -1.1% | 489,000 |
| 2016/10/28 | 92 | 92 | 89 | 91 | -1 | -1.1% | 1,544,000 |
| 2016/10/27 | 91 | 93 | 91 | 92 | +2 | +2.2% | 1,561,000 |
| 2016/10/26 | 90 | 90 | 89 | 90 | +1 | +1.1% | 815,000 |
| 2016/10/25 | 87 | 89 | 87 | 89 | +2 | +2.3% | 388,000 |
| 2016/10/24 | 87 | 88 | 87 | 87 | +1 | +1.2% | 426,000 |
| 2016/10/21 | 87 | 89 | 85 | 86 | -1 | -1.1% | 1,352,000 |
| 2016/10/20 | 84 | 87 | 84 | 87 | +3 | +3.6% | 1,155,000 |
| 2016/10/19 | 84 | 84 | 83 | 84 | -1 | -1.2% | 212,000 |
| 2016/10/18 | 83 | 85 | 83 | 85 | +1 | +1.2% | 404,000 |
| 2016/10/17 | 84 | 85 | 83 | 84 | +1 | +1.2% | 886,000 |
| 2016/10/14 | 82 | 83 | 82 | 83 | ±0 | ±0% | 255,000 |
| 2016/10/13 | 82 | 83 | 82 | 83 | +1 | +1.2% | 696,000 |
| 2016/10/12 | 82 | 83 | 81 | 82 | -1 | -1.2% | 270,000 |
| 2016/10/11 | 82 | 83 | 82 | 83 | +1 | +1.2% | 262,000 |
| 2016/10/07 | 82 | 83 | 81 | 82 | ±0 | ±0% | 500,000 |
| 2016/10/06 | 80 | 82 | 80 | 82 | +2 | +2.5% | 995,000 |
| 2016/10/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 507,000 |
| 2016/10/04 | 78 | 79 | 77 | 78 | ±0 | ±0% | 577,000 |
| 2016/10/03 | 79 | 79 | 78 | 78 | ±0 | ±0% | 129,000 |
| 2016/09/30 | 79 | 79 | 78 | 78 | -1 | -1.3% | 122,000 |
| 2016/09/29 | 79 | 80 | 78 | 79 | ±0 | ±0% | 817,000 |
| 2016/09/28 | 78 | 79 | 78 | 79 | ±0 | ±0% | 288,000 |
| 2016/09/27 | 79 | 79 | 77 | 79 | ±0 | ±0% | 329,000 |
| 2016/09/26 | 80 | 80 | 78 | 79 | -1 | -1.3% | 216,000 |
| 2016/09/23 | 78 | 80 | 78 | 80 | +1 | +1.3% | 695,000 |
| 2016/09/21 | 78 | 79 | 77 | 79 | ±0 | ±0% | 297,000 |
| 2016/09/20 | 78 | 79 | 77 | 79 | ±0 | ±0% | 373,000 |
| 2016/09/16 | 77 | 80 | 76 | 79 | +2 | +2.6% | 761,000 |
2051～
2100
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
