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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 78 | 79 | 77 | 78 | -1 | -1.3% | 131,000 |
| 2016/02/04 | 78 | 80 | 78 | 79 | ±0 | ±0% | 238,000 |
| 2016/02/03 | 79 | 79 | 78 | 79 | -1 | -1.3% | 179,000 |
| 2016/02/02 | 82 | 82 | 80 | 80 | -3 | -3.6% | 215,000 |
| 2016/02/01 | 80 | 83 | 80 | 83 | +4 | +5.1% | 446,000 |
| 2016/01/29 | 79 | 80 | 78 | 79 | +1 | +1.3% | 210,000 |
| 2016/01/28 | 79 | 80 | 78 | 78 | -1 | -1.3% | 240,000 |
| 2016/01/27 | 78 | 80 | 78 | 79 | +2 | +2.6% | 264,000 |
| 2016/01/26 | 78 | 78 | 77 | 77 | -2 | -2.5% | 257,000 |
| 2016/01/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 254,000 |
| 2016/01/22 | 77 | 79 | 76 | 79 | +4 | +5.3% | 309,000 |
| 2016/01/21 | 77 | 77 | 75 | 75 | -2 | -2.6% | 428,000 |
| 2016/01/20 | 78 | 79 | 76 | 77 | -2 | -2.5% | 454,000 |
| 2016/01/19 | 79 | 80 | 78 | 79 | -1 | -1.3% | 170,000 |
| 2016/01/18 | 79 | 80 | 77 | 80 | -1 | -1.2% | 406,000 |
| 2016/01/15 | 82 | 82 | 81 | 81 | ±0 | ±0% | 164,000 |
| 2016/01/14 | 81 | 81 | 80 | 81 | -2 | -2.4% | 393,000 |
| 2016/01/13 | 82 | 84 | 82 | 83 | +2 | +2.5% | 226,000 |
| 2016/01/12 | 82 | 82 | 80 | 81 | -1 | -1.2% | 525,000 |
| 2016/01/08 | 82 | 85 | 82 | 82 | ±0 | ±0% | 396,000 |
| 2016/01/07 | 83 | 84 | 82 | 82 | -1 | -1.2% | 197,000 |
| 2016/01/06 | 84 | 85 | 83 | 83 | ±0 | ±0% | 505,000 |
| 2016/01/05 | 85 | 85 | 83 | 83 | -2 | -2.4% | 550,000 |
| 2016/01/04 | 85 | 87 | 85 | 85 | +1 | +1.2% | 348,000 |
| 2015/12/30 | 86 | 86 | 84 | 84 | -2 | -2.3% | 372,000 |
| 2015/12/29 | 84 | 86 | 84 | 86 | +1 | +1.2% | 285,000 |
| 2015/12/28 | 83 | 86 | 83 | 85 | +3 | +3.7% | 289,000 |
| 2015/12/25 | 83 | 83 | 81 | 82 | -1 | -1.2% | 884,000 |
| 2015/12/24 | 85 | 85 | 83 | 83 | -2 | -2.4% | 549,000 |
| 2015/12/22 | 86 | 86 | 85 | 85 | ±0 | ±0% | 525,000 |
| 2015/12/21 | 87 | 87 | 84 | 85 | -3 | -3.4% | 824,000 |
| 2015/12/18 | 88 | 89 | 87 | 88 | ±0 | ±0% | 373,000 |
| 2015/12/17 | 89 | 89 | 88 | 88 | ±0 | ±0% | 376,000 |
| 2015/12/16 | 87 | 88 | 87 | 88 | +1 | +1.1% | 204,000 |
| 2015/12/15 | 88 | 88 | 86 | 87 | -1 | -1.1% | 468,000 |
| 2015/12/14 | 88 | 89 | 87 | 88 | -1 | -1.1% | 465,000 |
| 2015/12/11 | 90 | 90 | 89 | 89 | ±0 | ±0% | 502,000 |
| 2015/12/10 | 90 | 90 | 89 | 89 | -1 | -1.1% | 521,000 |
| 2015/12/09 | 91 | 91 | 90 | 90 | -1 | -1.1% | 484,000 |
| 2015/12/08 | 91 | 92 | 90 | 91 | ±0 | ±0% | 410,000 |
| 2015/12/07 | 91 | 91 | 90 | 91 | +1 | +1.1% | 443,000 |
| 2015/12/04 | 91 | 91 | 90 | 90 | -2 | -2.2% | 470,000 |
| 2015/12/03 | 92 | 92 | 92 | 92 | -1 | -1.1% | 209,000 |
| 2015/12/02 | 92 | 93 | 92 | 93 | ±0 | ±0% | 244,000 |
| 2015/12/01 | 92 | 93 | 91 | 93 | +1 | +1.1% | 203,000 |
| 2015/11/30 | 91 | 92 | 90 | 92 | +1 | +1.1% | 381,000 |
| 2015/11/27 | 92 | 93 | 91 | 91 | -2 | -2.2% | 161,000 |
| 2015/11/26 | 92 | 93 | 91 | 93 | ±0 | ±0% | 251,000 |
| 2015/11/25 | 91 | 93 | 91 | 93 | +2 | +2.2% | 497,000 |
| 2015/11/24 | 91 | 91 | 90 | 91 | ±0 | ±0% | 142,000 |
2251～
2300
件表示中 / 3685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 | 65,600円 | -10.1% | -8.9% | 5.95% | 8.02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 |
| 清和中央 | 134,000円 | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| アップル | 37,600円 | -15.1% | -21.6% | 2.66% | 5.33倍 | 0.50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 |
| ＩＮＥＳＴ | 4,600円 | +56.9% | -69.3% | 0.00% | 170.37倍 | 1.03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 |
| 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
