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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 74 | 76 | 73 | 76 | +3 | +4.1% | 282,000 |
| 2011/05/17 | 73 | 74 | 72 | 73 | -1 | -1.4% | 125,000 |
| 2011/05/16 | 74 | 75 | 72 | 74 | -2 | -2.6% | 384,000 |
| 2011/05/13 | 78 | 78 | 74 | 76 | -1 | -1.3% | 663,000 |
| 2011/05/12 | 75 | 82 | 75 | 77 | +2 | +2.7% | 3,087,000 |
| 2011/05/11 | 76 | 77 | 75 | 75 | -1 | -1.3% | 268,000 |
| 2011/05/10 | 77 | 77 | 75 | 76 | ±0 | ±0% | 410,000 |
| 2011/05/09 | 74 | 77 | 74 | 76 | +4 | +5.6% | 913,000 |
| 2011/05/06 | 73 | 74 | 72 | 72 | -2 | -2.7% | 226,000 |
| 2011/05/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 272,000 |
| 2011/04/28 | 72 | 74 | 72 | 74 | +2 | +2.8% | 263,000 |
| 2011/04/27 | 75 | 75 | 72 | 72 | -2 | -2.7% | 740,000 |
| 2011/04/26 | 76 | 77 | 74 | 74 | -2 | -2.6% | 482,000 |
| 2011/04/25 | 78 | 79 | 75 | 76 | -2 | -2.6% | 643,000 |
| 2011/04/22 | 78 | 78 | 77 | 78 | ±0 | ±0% | 213,000 |
| 2011/04/21 | 78 | 79 | 77 | 78 | +1 | +1.3% | 251,000 |
| 2011/04/20 | 78 | 78 | 77 | 77 | ±0 | ±0% | 360,000 |
| 2011/04/19 | 78 | 79 | 77 | 77 | -1 | -1.3% | 462,000 |
| 2011/04/18 | 79 | 80 | 78 | 78 | ±0 | ±0% | 195,000 |
| 2011/04/15 | 80 | 80 | 78 | 78 | -1 | -1.3% | 460,000 |
| 2011/04/14 | 80 | 81 | 79 | 79 | ±0 | ±0% | 456,000 |
| 2011/04/13 | 79 | 81 | 79 | 79 | ±0 | ±0% | 752,000 |
| 2011/04/12 | 82 | 82 | 79 | 79 | -4 | -4.8% | 1,159,000 |
| 2011/04/11 | 80 | 83 | 80 | 83 | +1 | +1.2% | 929,000 |
| 2011/04/08 | 79 | 82 | 77 | 82 | +1 | +1.2% | 1,316,000 |
| 2011/04/07 | 82 | 83 | 80 | 81 | -1 | -1.2% | 1,524,000 |
| 2011/04/06 | 84 | 92 | 79 | 82 | +2 | +2.5% | 14,218,000 |
| 2011/04/05 | 84 | 84 | 78 | 80 | -2 | -2.4% | 1,417,000 |
| 2011/04/04 | 84 | 85 | 82 | 82 | -2 | -2.4% | 971,000 |
| 2011/04/01 | 80 | 85 | 79 | 84 | +3 | +3.7% | 2,702,000 |
| 2011/03/31 | 85 | 85 | 80 | 81 | -1 | -1.2% | 954,000 |
| 2011/03/30 | 80 | 84 | 79 | 82 | +3 | +3.8% | 1,305,000 |
| 2011/03/29 | 80 | 81 | 77 | 79 | -3 | -3.7% | 1,055,000 |
| 2011/03/28 | 83 | 87 | 80 | 82 | ±0 | ±0% | 2,763,000 |
| 2011/03/25 | 92 | 93 | 79 | 82 | -5 | -5.7% | 5,823,000 |
| 2011/03/24 | 76 | 93 | 76 | 87 | +13 | +17.6% | 14,767,000 |
| 2011/03/23 | 71 | 78 | 71 | 74 | +1 | +1.4% | 2,161,000 |
| 2011/03/22 | 73 | 73 | 68 | 73 | +4 | +5.8% | 1,630,000 |
| 2011/03/18 | 68 | 69 | 64 | 69 | +8 | +13.1% | 1,785,000 |
| 2011/03/17 | 53 | 66 | 53 | 61 | +5 | +8.9% | 2,558,000 |
| 2011/03/16 | 53 | 58 | 51 | 56 | +5 | +9.8% | 2,643,000 |
| 2011/03/15 | 62 | 62 | 44 | 51 | -11 | -17.7% | 2,062,000 |
| 2011/03/14 | 62 | 69 | 61 | 62 | -15 | -19.5% | 1,964,000 |
| 2011/03/11 | 76 | 79 | 75 | 77 | -1 | -1.3% | 1,065,000 |
| 2011/03/10 | 80 | 81 | 77 | 78 | -3 | -3.7% | 2,606,000 |
| 2011/03/09 | 84 | 85 | 79 | 81 | -4 | -4.7% | 8,994,000 |
| 2011/03/08 | 78 | 91 | 78 | 85 | +9 | +11.8% | 46,126,000 |
| 2011/03/07 | 75 | 77 | 74 | 76 | ±0 | ±0% | 945,000 |
| 2011/03/04 | 76 | 77 | 75 | 76 | -1 | -1.3% | 574,000 |
| 2011/03/03 | 75 | 77 | 74 | 77 | +3 | +4.1% | 567,000 |
3401～
3450
件表示中 / 3675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 | 62,200円 | -10.1% | -8.9% | 6.27% | 7.61倍 | 0.31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 |
| 高見澤 | 300,000円 | -1.9% | -10.1% | 1.67% | 4.17倍 | 0.34倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| アップル | 34,000円 | -15.1% | -21.6% | 2.94% | 4.83倍 | 0.45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 |
| プリメックス | 87,800円 | +2.3% | -16.6% | 2.85% | 11.03倍 | 0.61倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ＩＮＥＳＴ | 4,200円 | +56.9% | -69.3% | 0.00% | 155.56倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
