！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,662.0 (24/04/30) | 2,340.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,662.0 (24/04/30) | 2,913.5 (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 | 2,956.0 | 3,662.0 | 2,913.5 | 3,606.0 | +700.0 | +24.1 | 38,390,000 |
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 | 2,050.0 | 3,038.0 | 2,006.0 | 2,906.0 | +849.0 | +41.3 | 147,719,500 |
| 2022 | 2,293.0 | 2,418.0 | 1,861.0 | 2,057.0 | -216.0 | -9.5 | 141,572,800 |
| 2021 | 2,599.0 | 3,060.0 | 2,185.0 | 2,273.0 | -306.0 | -11.9 | 211,985,100 |
| 2020 | 3,150.0 | 3,210.0 | 1,580.0 | 2,579.0 | -636.0 | -19.8 | 188,738,500 |
| 2019 | 3,255.0 | 4,035.0 | 2,494.0 | 3,215.0 | -180.0 | -5.3 | 150,148,000 |
| 2018 | 4,935.0 | 5,070.0 | 3,075.0 | 3,395.0 | -1,470.0 | -30.2 | 157,767,500 |
| 2017 | 3,730.0 | 4,995.0 | 3,430.0 | 4,865.0 | +1,165.0 | +31.5 | 219,383,000 |
| 2016 | 3,540.0 | 3,810.0 | 2,190.0 | 3,700.0 | +160.0 | +4.5 | 324,679,300 |
| 2015 | 3,760.0 | 4,280.0 | 3,400.0 | 3,540.0 | -250.0 | -6.6 | 236,127,800 |
| 2014 | 4,060.0 | 4,510.0 | 3,440.0 | 3,790.0 | -250.0 | -6.2 | 229,910,300 |
| 2013 | 2,460.0 | 4,360.0 | 1,990.0 | 4,040.0 | +1,680.0 | +71.2 | 529,471,680 |
| 2012 | 1,470.0 | 2,450.0 | 1,450.0 | 2,360.0 | +890.0 | +60.5 | 404,873,520 |
| 2011 | 1,060.0 | 1,740.0 | 1,000.0 | 1,470.0 | +430.0 | +41.4 | 586,139,200 |
| 2010 | 1,060.0 | 1,380.0 | 870.0 | 1,040.0 | -20.0 | -1.9 | 190,998,600 |
| 2009 | 1,740.0 | 2,070.0 | 930.0 | 1,060.0 | -640.0 | -37.7 | 264,787,600 |
| 2008 | 2,670.0 | 2,750.0 | 860.0 | 1,700.0 | -970.0 | -36.3 | 236,450,700 |
| 2007 | 4,660.0 | 5,670.0 | 2,360.0 | 2,670.0 | -1,990.0 | -42.7 | 206,552,600 |
| 2006 | 4,940.0 | 5,940.0 | 3,650.0 | 4,660.0 | -130.0 | -2.7 | 161,550,100 |
| 2005 | 2,570.0 | 5,150.0 | 2,550.0 | 4,790.0 | +2,240.0 | +87.8 | 119,100,700 |
| 2004 | 2,980.0 | 3,190.0 | 2,350.0 | 2,550.0 | -480.0 | -15.8 | 94,871,900 |
| 2003 | 1,540.0 | 3,030.0 | 1,410.0 | 3,030.0 | +1,530.0 | +102.0 | 107,892,400 |
| 2002 | 2,040.0 | 2,610.0 | 1,230.0 | 1,500.0 | -490.0 | -24.6 | 44,479,400 |
| 2001 | 1,970.0 | 3,630.0 | 1,450.0 | 1,990.0 | +30.0 | +1.5 | 72,567,700 |
| 2000 | 1,910.0 | 2,530.0 | 1,520.0 | 1,960.0 | +10.0 | +0.5 | 43,138,100 |
| 1999 | 2,780.0 | 4,200.0 | 1,680.0 | 1,950.0 | -880.0 | -31.1 | 27,808,400 |
| 1998 | 2,250.0 | 3,290.0 | 1,650.0 | 2,830.0 | +430.0 | +17.9 | 25,268,200 |
| 1997 | 4,830.0 | 4,890.0 | 1,950.0 | 2,400.0 | -2,530.0 | -51.3 | 14,285,500 |
| 1996 | 5,700.0 | 6,690.0 | 4,450.0 | 4,930.0 | -580.0 | -10.5 | 13,941,000 |
| 1995 | 5,750.0 | 6,490.0 | 3,640.0 | 5,510.0 | -170.0 | -3.0 | 12,867,300 |
| 1994 | 4,980.0 | 6,930.0 | 4,900.0 | 5,680.0 | +730.0 | +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