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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 79 | 79 | 76 | 77 | -2 | -2.5% | 353,000 |
| 2010/06/25 | 83 | 83 | 79 | 79 | -4 | -4.8% | 633,000 |
| 2010/06/24 | 85 | 87 | 83 | 83 | -2 | -2.4% | 382,000 |
| 2010/06/23 | 86 | 86 | 85 | 85 | -2 | -2.3% | 201,000 |
| 2010/06/22 | 87 | 89 | 85 | 87 | +1 | +1.2% | 765,000 |
| 2010/06/21 | 85 | 87 | 85 | 86 | +1 | +1.2% | 262,000 |
| 2010/06/18 | 84 | 85 | 83 | 85 | ±0 | ±0% | 189,000 |
| 2010/06/17 | 85 | 86 | 84 | 85 | +1 | +1.2% | 302,000 |
| 2010/06/16 | 88 | 88 | 84 | 84 | -2 | -2.3% | 537,000 |
| 2010/06/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 594,000 |
| 2010/06/14 | 83 | 85 | 83 | 85 | +2 | +2.4% | 251,000 |
| 2010/06/11 | 83 | 84 | 82 | 83 | +2 | +2.5% | 206,000 |
| 2010/06/10 | 82 | 83 | 81 | 81 | -1 | -1.2% | 71,000 |
| 2010/06/09 | 83 | 84 | 81 | 82 | -1 | -1.2% | 113,000 |
| 2010/06/08 | 80 | 84 | 80 | 83 | +2 | +2.5% | 335,000 |
| 2010/06/07 | 83 | 83 | 80 | 81 | -4 | -4.7% | 272,000 |
| 2010/06/04 | 85 | 85 | 84 | 85 | ±0 | ±0% | 110,000 |
| 2010/06/03 | 85 | 85 | 83 | 85 | +2 | +2.4% | 211,000 |
| 2010/06/02 | 84 | 87 | 82 | 83 | ±0 | ±0% | 561,000 |
| 2010/06/01 | 83 | 88 | 82 | 83 | +2 | +2.5% | 994,000 |
| 2010/05/31 | 80 | 81 | 80 | 81 | +2 | +2.5% | 116,000 |
| 2010/05/28 | 81 | 81 | 78 | 79 | ±0 | ±0% | 284,000 |
| 2010/05/27 | 76 | 79 | 76 | 79 | +3 | +3.9% | 256,000 |
| 2010/05/26 | 79 | 79 | 75 | 76 | -2 | -2.6% | 409,000 |
| 2010/05/25 | 78 | 79 | 77 | 78 | -1 | -1.3% | 265,000 |
| 2010/05/24 | 80 | 81 | 78 | 79 | ±0 | ±0% | 190,000 |
| 2010/05/21 | 78 | 80 | 77 | 79 | -3 | -3.7% | 593,000 |
| 2010/05/20 | 84 | 85 | 82 | 82 | -4 | -4.7% | 399,000 |
| 2010/05/19 | 83 | 86 | 80 | 86 | ±0 | ±0% | 814,000 |
| 2010/05/18 | 91 | 92 | 84 | 86 | -5 | -5.5% | 1,555,000 |
| 2010/05/17 | 93 | 97 | 89 | 91 | -3 | -3.2% | 2,060,000 |
| 2010/05/14 | 94 | 96 | 91 | 94 | ±0 | ±0% | 5,626,000 |
| 2010/05/13 | 87 | 109 | 87 | 94 | +8 | +9.3% | 51,443,000 |
| 2010/05/12 | 88 | 89 | 86 | 86 | -2 | -2.3% | 182,000 |
| 2010/05/11 | 87 | 89 | 86 | 88 | +4 | +4.8% | 781,000 |
| 2010/05/10 | 81 | 85 | 80 | 84 | +2 | +2.4% | 296,000 |
| 2010/05/07 | 78 | 84 | 78 | 82 | -5 | -5.7% | 720,000 |
| 2010/05/06 | 90 | 90 | 87 | 87 | -4 | -4.4% | 380,000 |
| 2010/04/30 | 92 | 93 | 91 | 91 | ±0 | ±0% | 268,000 |
| 2010/04/28 | 90 | 91 | 89 | 91 | -2 | -2.2% | 313,000 |
| 2010/04/27 | 92 | 94 | 91 | 93 | +1 | +1.1% | 574,000 |
| 2010/04/26 | 92 | 94 | 92 | 92 | +1 | +1.1% | 466,000 |
| 2010/04/23 | 90 | 94 | 89 | 91 | +1 | +1.1% | 589,000 |
| 2010/04/22 | 91 | 91 | 89 | 90 | -1 | -1.1% | 356,000 |
| 2010/04/21 | 87 | 91 | 87 | 91 | +5 | +5.8% | 502,000 |
| 2010/04/20 | 86 | 88 | 85 | 86 | +1 | +1.2% | 648,000 |
| 2010/04/19 | 86 | 87 | 85 | 85 | -3 | -3.4% | 722,000 |
| 2010/04/16 | 93 | 93 | 88 | 88 | -6 | -6.4% | 1,064,000 |
| 2010/04/15 | 93 | 97 | 92 | 94 | +2 | +2.2% | 2,359,000 |
| 2010/04/14 | 91 | 93 | 91 | 92 | -1 | -1.1% | 676,000 |
3401～
3450
件表示中 / 3459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 | 79,300円 | -10.1% | -8.9% | 4.92% | 9.70倍 | 0.39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 |
| 初穂商事 | 360,000円 | +2.3% | +1.0% | 3.33% | 6.01倍 | 0.68倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 三栄コポ | 245,000円 | - | - | - | - | - |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| シンデンハイテ | 292,300円 | +2.6% | +150.5% | 4.28% | 6.83倍 | 0.82倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| 清和中央 | 150,000円 | -5.7% | +43.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
