太陽工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,112 | 1,112 | 1,104 | 1,110 | +3 | +0.3% | 2,100 |
| 2023/01/24 | 1,100 | 1,111 | 1,095 | 1,107 | +13 | +1.2% | 4,000 |
| 2023/01/23 | 1,105 | 1,105 | 1,091 | 1,094 | ±0 | ±0% | 2,800 |
| 2023/01/20 | 1,090 | 1,099 | 1,088 | 1,094 | -1 | -0.1% | 1,200 |
| 2023/01/19 | 1,100 | 1,102 | 1,095 | 1,095 | -7 | -0.6% | 2,300 |
| 2023/01/18 | 1,104 | 1,105 | 1,096 | 1,102 | -8 | -0.7% | 3,600 |
| 2023/01/17 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 800 |
| 2023/01/16 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2023/01/13 | 1,103 | 1,105 | 1,100 | 1,100 | -3 | -0.3% | 900 |
| 2023/01/12 | 1,085 | 1,115 | 1,085 | 1,103 | -12 | -1.1% | 2,700 |
| 2023/01/11 | 1,115 | 1,115 | 1,115 | 1,115 | +4 | +0.4% | 100 |
| 2023/01/10 | 1,118 | 1,135 | 1,111 | 1,111 | ±0 | ±0% | 3,300 |
| 2023/01/06 | 1,119 | 1,120 | 1,104 | 1,111 | -8 | -0.7% | 2,600 |
| 2023/01/05 | 1,110 | 1,122 | 1,100 | 1,119 | +19 | +1.7% | 6,100 |
| 2023/01/04 | 1,089 | 1,120 | 1,081 | 1,100 | ±0 | ±0% | 7,400 |
| 2022/12/30 | 1,096 | 1,113 | 1,086 | 1,100 | +4 | +0.4% | 3,900 |
| 2022/12/29 | 1,100 | 1,107 | 1,096 | 1,096 | -30 | -2.7% | 4,500 |
| 2022/12/28 | 1,110 | 1,126 | 1,110 | 1,126 | +13 | +1.2% | 4,500 |
| 2022/12/27 | 1,108 | 1,119 | 1,108 | 1,113 | +5 | +0.5% | 4,800 |
| 2022/12/26 | 1,104 | 1,110 | 1,104 | 1,108 | +2 | +0.2% | 2,600 |
| 2022/12/23 | 1,120 | 1,120 | 1,101 | 1,106 | -4 | -0.4% | 13,100 |
| 2022/12/22 | 1,114 | 1,114 | 1,106 | 1,110 | ±0 | ±0% | 1,600 |
| 2022/12/21 | 1,107 | 1,112 | 1,105 | 1,110 | -1 | -0.1% | 3,900 |
| 2022/12/20 | 1,122 | 1,122 | 1,104 | 1,111 | -11 | -1% | 12,000 |
| 2022/12/19 | 1,145 | 1,154 | 1,120 | 1,122 | -20 | -1.8% | 7,900 |
| 2022/12/16 | 1,126 | 1,165 | 1,125 | 1,142 | +27 | +2.4% | 18,700 |
| 2022/12/15 | 1,111 | 1,116 | 1,106 | 1,115 | ±0 | ±0% | 10,100 |
| 2022/12/14 | 1,125 | 1,127 | 1,114 | 1,115 | -15 | -1.3% | 86,600 |
| 2022/12/13 | 1,122 | 1,148 | 1,116 | 1,130 | -36 | -3.1% | 41,100 |
| 2022/12/12 | 1,180 | 1,186 | 1,166 | 1,166 | -23 | -1.9% | 8,300 |
| 2022/12/09 | 1,197 | 1,198 | 1,185 | 1,189 | ±0 | ±0% | 1,000 |
| 2022/12/08 | 1,195 | 1,195 | 1,186 | 1,189 | -8 | -0.7% | 300 |
| 2022/12/07 | 1,190 | 1,208 | 1,185 | 1,197 | -10 | -0.8% | 3,000 |
| 2022/12/06 | 1,210 | 1,210 | 1,201 | 1,207 | +10 | +0.8% | 2,100 |
| 2022/12/05 | 1,195 | 1,210 | 1,186 | 1,197 | +11 | +0.9% | 1,900 |
| 2022/12/02 | 1,206 | 1,206 | 1,184 | 1,186 | -15 | -1.2% | 1,000 |
| 2022/12/01 | 1,193 | 1,204 | 1,180 | 1,201 | +18 | +1.5% | 8,000 |
| 2022/11/30 | 1,174 | 1,183 | 1,174 | 1,183 | ±0 | ±0% | 900 |
| 2022/11/29 | 1,182 | 1,194 | 1,182 | 1,183 | -11 | -0.9% | 1,800 |
| 2022/11/28 | 1,183 | 1,194 | 1,183 | 1,194 | +11 | +0.9% | 1,800 |
| 2022/11/25 | 1,206 | 1,206 | 1,183 | 1,183 | -14 | -1.2% | 6,200 |
| 2022/11/24 | 1,190 | 1,197 | 1,186 | 1,197 | +21 | +1.8% | 2,000 |
| 2022/11/22 | 1,168 | 1,205 | 1,168 | 1,176 | +4 | +0.3% | 2,400 |
| 2022/11/21 | 1,175 | 1,182 | 1,161 | 1,172 | +8 | +0.7% | 4,400 |
| 2022/11/18 | 1,160 | 1,164 | 1,151 | 1,164 | +4 | +0.3% | 1,900 |
| 2022/11/17 | 1,162 | 1,185 | 1,152 | 1,160 | -1 | -0.1% | 6,700 |
| 2022/11/16 | 1,190 | 1,190 | 1,154 | 1,161 | +1 | +0.1% | 6,400 |
| 2022/11/15 | 1,180 | 1,180 | 1,150 | 1,160 | -15 | -1.3% | 6,100 |
| 2022/11/14 | 1,175 | 1,185 | 1,175 | 1,175 | +7 | +0.6% | 5,300 |
| 2022/11/11 | 1,182 | 1,182 | 1,161 | 1,168 | +2 | +0.2% | 4,300 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「太陽工機」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 |
|---|---|---|---|---|---|---|---|---|
| 太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| 油研工 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ミクロン精密 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| パンチ | 40,100円 | +6.4% | +5.6% | 4.86% | 13.79倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ＰＥＧＡＳＵＳ | 44,400円 | +28.7% | +234.0% | 2.93% | 11.01倍 | 0.34倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
市場注目の銘柄
チャート関連のコラム
