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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 99 | 101 | 95 | 98 | ±0 | ±0% | 3,223,000 |
| 2013/01/15 | 96 | 98 | 94 | 98 | +3 | +3.2% | 2,381,000 |
| 2013/01/11 | 94 | 96 | 93 | 95 | +2 | +2.2% | 1,559,000 |
| 2013/01/10 | 95 | 95 | 93 | 93 | -1 | -1.1% | 1,486,000 |
| 2013/01/09 | 90 | 95 | 89 | 94 | +4 | +4.4% | 2,310,000 |
| 2013/01/08 | 92 | 94 | 90 | 90 | -1 | -1.1% | 1,783,000 |
| 2013/01/07 | 90 | 103 | 88 | 91 | +2 | +2.2% | 6,467,000 |
| 2013/01/04 | 86 | 89 | 85 | 89 | +5 | +6% | 1,527,000 |
| 2012/12/28 | 86 | 87 | 84 | 84 | -2 | -2.3% | 889,000 |
| 2012/12/27 | 85 | 87 | 84 | 86 | +2 | +2.4% | 2,228,000 |
| 2012/12/26 | 86 | 86 | 83 | 84 | -1 | -1.2% | 1,650,000 |
| 2012/12/25 | 81 | 86 | 81 | 85 | +6 | +7.6% | 2,178,000 |
| 2012/12/21 | 82 | 83 | 79 | 79 | -3 | -3.7% | 1,213,000 |
| 2012/12/20 | 81 | 82 | 80 | 82 | +1 | +1.2% | 470,000 |
| 2012/12/19 | 82 | 82 | 80 | 81 | ±0 | ±0% | 535,000 |
| 2012/12/18 | 79 | 82 | 79 | 81 | +2 | +2.5% | 770,000 |
| 2012/12/17 | 79 | 81 | 78 | 79 | +1 | +1.3% | 852,000 |
| 2012/12/14 | 79 | 80 | 78 | 78 | -1 | -1.3% | 330,000 |
| 2012/12/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 219,000 |
| 2012/12/12 | 79 | 80 | 78 | 80 | +2 | +2.6% | 326,000 |
| 2012/12/11 | 78 | 79 | 77 | 78 | ±0 | ±0% | 441,000 |
| 2012/12/10 | 80 | 82 | 78 | 78 | -1 | -1.3% | 955,000 |
| 2012/12/07 | 81 | 82 | 79 | 79 | -2 | -2.5% | 604,000 |
| 2012/12/06 | 78 | 82 | 78 | 81 | +3 | +3.8% | 965,000 |
| 2012/12/05 | 79 | 79 | 78 | 78 | ±0 | ±0% | 315,000 |
| 2012/12/04 | 79 | 80 | 78 | 78 | -1 | -1.3% | 355,000 |
| 2012/12/03 | 78 | 81 | 78 | 79 | +1 | +1.3% | 1,055,000 |
| 2012/11/30 | 78 | 79 | 78 | 78 | ±0 | ±0% | 572,000 |
| 2012/11/29 | 77 | 79 | 76 | 78 | +2 | +2.6% | 482,000 |
| 2012/11/28 | 78 | 79 | 76 | 76 | -3 | -3.8% | 810,000 |
| 2012/11/27 | 79 | 80 | 78 | 79 | ±0 | ±0% | 486,000 |
| 2012/11/26 | 78 | 80 | 78 | 79 | +1 | +1.3% | 478,000 |
| 2012/11/22 | 79 | 80 | 77 | 78 | -1 | -1.3% | 955,000 |
| 2012/11/21 | 81 | 82 | 78 | 79 | -1 | -1.3% | 1,247,000 |
| 2012/11/20 | 77 | 80 | 76 | 80 | +4 | +5.3% | 879,000 |
| 2012/11/19 | 76 | 77 | 75 | 76 | +1 | +1.3% | 818,000 |
| 2012/11/16 | 74 | 76 | 74 | 75 | +1 | +1.4% | 521,000 |
| 2012/11/15 | 73 | 74 | 72 | 74 | +2 | +2.8% | 287,000 |
| 2012/11/14 | 72 | 75 | 72 | 72 | ±0 | ±0% | 418,000 |
| 2012/11/13 | 73 | 74 | 72 | 72 | -1 | -1.4% | 276,000 |
| 2012/11/12 | 75 | 76 | 73 | 73 | +1 | +1.4% | 663,000 |
| 2012/11/09 | 73 | 73 | 71 | 72 | ±0 | ±0% | 415,000 |
| 2012/11/08 | 73 | 74 | 72 | 72 | -2 | -2.7% | 184,000 |
| 2012/11/07 | 76 | 76 | 74 | 74 | -1 | -1.3% | 519,000 |
| 2012/11/06 | 74 | 76 | 73 | 75 | +1 | +1.4% | 773,000 |
| 2012/11/05 | 72 | 75 | 72 | 74 | +2 | +2.8% | 712,000 |
| 2012/11/02 | 73 | 74 | 72 | 72 | ±0 | ±0% | 615,000 |
| 2012/11/01 | 72 | 72 | 71 | 72 | ±0 | ±0% | 238,000 |
| 2012/10/31 | 70 | 72 | 70 | 72 | +2 | +2.9% | 308,000 |
| 2012/10/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 589,000 |
2901～
2950
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
