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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 78 | 78 | 74 | 74 | -3 | -3.9% | 178,000 |
| 2010/07/15 | 79 | 80 | 77 | 77 | -1 | -1.3% | 28,000 |
| 2010/07/14 | 78 | 80 | 78 | 78 | ±0 | ±0% | 136,000 |
| 2010/07/13 | 79 | 79 | 77 | 78 | ±0 | ±0% | 101,000 |
| 2010/07/12 | 78 | 79 | 78 | 78 | ±0 | ±0% | 43,000 |
| 2010/07/09 | 78 | 78 | 76 | 78 | +1 | +1.3% | 88,000 |
| 2010/07/08 | 77 | 79 | 77 | 77 | +2 | +2.7% | 125,000 |
| 2010/07/07 | 78 | 78 | 75 | 75 | -3 | -3.8% | 40,000 |
| 2010/07/06 | 78 | 78 | 76 | 78 | ±0 | ±0% | 130,000 |
| 2010/07/05 | 75 | 79 | 74 | 78 | +6 | +8.3% | 323,000 |
| 2010/07/02 | 71 | 73 | 70 | 72 | -1 | -1.4% | 274,000 |
| 2010/07/01 | 72 | 74 | 72 | 73 | -2 | -2.7% | 167,000 |
| 2010/06/30 | 73 | 75 | 72 | 75 | -1 | -1.3% | 290,000 |
| 2010/06/29 | 78 | 79 | 74 | 76 | -1 | -1.3% | 355,000 |
| 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 |
3601～
3650
件表示中 / 3673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 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01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 |
| レカム | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02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 |
| オーウイル | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49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 | 4,500円 | +56.9% | -69.3% | 0.00% | 166.67倍 | 1.01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
