5233: 太平洋セメント(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 309,450百万円 単元株式 1,000 PER/PBR/配当 6.96 / 1.01 / 5(2%) 権利/配当落日 16/03/29 / 15/12/02 年初来高/安 362.0(16/01/06) / 219.0(16/02/12) 上場来高/安 1,250.0(89/12/05) / 34.0(64/12) 信用買/売 10,657,000 / 823,000 (12.95) 株価時系列データ(日足) 2019/10/11 2846.0 2867.0 2815.0 2841.0 871400 2019/10/10 2824.0 2839.0 2789.0 2836.0 607400 2019/10/09 2775.0 2812.0 2772.0 2810.0 554300 2019/10/08 2829.0 2867.0 2813.0 2821.0 644300 2019/10/07 2820.0 2843.0 2798.0 2802.0 243300 2019/10/04 2781.0 2805.0 2771.0 2803.0 418200 2019/10/03 2767.0 2809.0 2767.0 2809.0 465400 2019/10/02 2853.0 2863.0 2831.0 2845.0 667100 2019/10/01 2892.0 2927.0 2867.0 2903.0 587700 2019/09/30 2926.0 2948.0 2880.0 2891.0 686900 2019/09/27 3005.0 3020.0 2928.0 2969.0 906600 2019/09/26 2956.0 3030.0 2951.0 3000.0 944300 2019/09/25 2894.0 2912.0 2868.0 2893.0 798500 2019/09/24 2942.0 2988.0 2933.0 2944.0 572000 2019/09/20 2938.0 2954.0 2920.0 2930.0 658500 2019/09/19 2912.0 2947.0 2907.0 2915.0 860900 2019/09/18 2945.0 2952.0 2918.0 2919.0 423200 2019/09/17 2939.0 2984.0 2926.0 2934.0 784300 2019/09/13 2924.0 2962.0 2888.0 2930.0 1080900 2019/09/12 2900.0 2908.0 2851.0 2885.0 877800 2019/09/11 2905.0 2908.0 2843.0 2860.0 977400 2019/09/10 2805.0 2849.0 2805.0 2843.0 661600 2019/09/09 2770.0 2777.0 2746.0 2772.0 586700 2019/09/06 2763.0 2805.0 2754.0 2762.0 838000 2019/09/05 2751.0 2759.0 2722.0 2726.0 983100 2019/09/04 2706.0 2737.0 2698.0 2722.0 588800 2019/09/03 2717.0 2760.0 2716.0 2736.0 694100 2019/09/02 2697.0 2717.0 2682.0 2693.0 425400 2019/08/30 2677.0 2704.0 2655.0 2682.0 758100 2019/08/29 2657.0 2683.0 2636.0 2670.0 567900 2019/08/28 2646.0 2686.0 2634.0 2666.0 588200 2019/08/27 2623.0 2646.0 2605.0 2614.0 473100 2019/08/26 2591.0 2634.0 2582.0 2620.0 599000 2019/08/23 2698.0 2715.0 2665.0 2680.0 687200 2019/08/22 2649.0 2699.0 2634.0 2680.0 818700 2019/08/21 2616.0 2659.0 2596.0 2629.0 1010700 2019/08/20 2621.0 2675.0 2620.0 2666.0 824100 2019/08/19 2561.0 2640.0 2556.0 2624.0 697900 2019/08/16 2500.0 2590.0 2494.0 2586.0 899200 2019/08/15 2540.0 2603.0 2530.0 2542.0 1011300 2019/08/14 2592.0 2611.0 2571.0 2600.0 1040800 2019/08/13 2625.0 2628.0 2551.0 2591.0 1355000 2019/08/09 2638.0 2718.0 2540.0 2629.0 2144400 2019/08/08 2910.0 2944.0 2886.0 2899.0 963300 2019/08/07 2867.0 2926.0 2848.0 2860.0 733100 2019/08/06 2765.0 2876.0 2752.0 2873.0 715200 2019/08/05 2900.0 2905.0 2812.0 2851.0 632900 2019/08/02 2969.0 2969.0 2916.0 2930.0 735500 2019/08/01 3015.0 3045.0 2987.0 3020.0 437200 2019/07/31 3095.0 3095.0 3055.0 3075.0 532900 2019/07/30 3155.0 3155.0 3095.0 3100.0 428200 2019/07/29 3160.0 3180.0 3145.0 3155.0 318900 2019/07/26 3150.0 3175.0 3150.0 3170.0 279500 2019/07/25 3175.0 3200.0 3160.0 3160.0 224800 2019/07/24 3190.0 3205.0 3160.0 3165.0 293900 2019/07/23 3155.0 3190.0 3135.0 3175.0 340500 2019/07/22 3180.0 3190.0 3130.0 3135.0 285300 2019/07/19 3105.0 3180.0 3080.0 3175.0 585400 2019/07/18 3180.0 3180.0 3065.0 3080.0 654900 2019/07/17 3205.0 3225.0 3195.0 3205.0 418800 2019/07/16 3215.0 3230.0 3210.0 3220.0 370200 2019/07/12 3220.0 3235.0 3205.0 3225.0 420600 2019/07/11 3175.0 3235.0 3165.0 3230.0 632100 2019/07/10 3165.0 3190.0 3150.0 3175.0 561300