5233東証P貸借
業種 ガラス・土石
太平洋セメント 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,014 (24/05/29) | 2,401 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,014 (24/05/29) | 2,913 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,956 | 4,014 | 2,913 | 3,916 | +1,010 | +34.8 | 51,413,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,050 | 3,038 | 2,006 | 2,906 | +849 | +41.3 | 147,719,500 |
| 2022 | 2,293 | 2,418 | 1,861 | 2,057 | -216 | -9.5 | 141,572,800 |
| 2021 | 2,599 | 3,060 | 2,185 | 2,273 | -306 | -11.9 | 211,985,100 |
| 2020 | 3,150 | 3,210 | 1,580 | 2,579 | -636 | -19.8 | 188,738,500 |
| 2019 | 3,255 | 4,035 | 2,494 | 3,215 | -180 | -5.3 | 150,148,000 |
| 2018 | 4,935 | 5,070 | 3,075 | 3,395 | -1,470 | -30.2 | 157,767,500 |
| 2017 | 3,730 | 4,995 | 3,430 | 4,865 | +1,165 | +31.5 | 219,383,000 |
| 2016 | 3,540 | 3,810 | 2,190 | 3,700 | +160 | +4.5 | 324,679,300 |
| 2015 | 3,760 | 4,280 | 3,400 | 3,540 | -250 | -6.6 | 236,127,800 |
| 2014 | 4,060 | 4,510 | 3,440 | 3,790 | -250 | -6.2 | 229,910,300 |
| 2013 | 2,460 | 4,360 | 1,990 | 4,040 | +1,680 | +71.2 | 529,471,680 |
| 2012 | 1,470 | 2,450 | 1,450 | 2,360 | +890 | +60.5 | 404,873,520 |
| 2011 | 1,060 | 1,740 | 1,000 | 1,470 | +430 | +41.4 | 586,139,200 |
| 2010 | 1,060 | 1,380 | 870 | 1,040 | -20 | -1.9 | 190,998,600 |
| 2009 | 1,740 | 2,070 | 930 | 1,060 | -640 | -37.7 | 264,787,600 |
| 2008 | 2,670 | 2,750 | 860 | 1,700 | -970 | -36.3 | 236,450,700 |
| 2007 | 4,660 | 5,670 | 2,360 | 2,670 | -1,990 | -42.7 | 206,552,600 |
| 2006 | 4,940 | 5,940 | 3,650 | 4,660 | -130 | -2.7 | 161,550,100 |
| 2005 | 2,570 | 5,150 | 2,550 | 4,790 | +2,240 | +87.8 | 119,100,700 |
| 2004 | 2,980 | 3,190 | 2,350 | 2,550 | -480 | -15.8 | 94,871,900 |
| 2003 | 1,540 | 3,030 | 1,410 | 3,030 | +1,530 | +102.0 | 107,892,400 |
| 2002 | 2,040 | 2,610 | 1,230 | 1,500 | -490 | -24.6 | 44,479,400 |
| 2001 | 1,970 | 3,630 | 1,450 | 1,990 | +30 | +1.5 | 72,567,700 |
| 2000 | 1,910 | 2,530 | 1,520 | 1,960 | +10 | +0.5 | 43,138,100 |
| 1999 | 2,780 | 4,200 | 1,680 | 1,950 | -880 | -31.1 | 27,808,400 |
| 1998 | 2,250 | 3,290 | 1,650 | 2,830 | +430 | +17.9 | 25,268,200 |
| 1997 | 4,830 | 4,890 | 1,950 | 2,400 | -2,530 | -51.3 | 14,285,500 |
| 1996 | 5,700 | 6,690 | 4,450 | 4,930 | -580 | -10.5 | 13,941,000 |
| 1995 | 5,750 | 6,490 | 3,640 | 5,510 | -170 | -3.0 | 12,867,300 |
| 1994 | 4,980 | 6,930 | 4,900 | 5,680 | +730 | +14.8 | 17,011,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて