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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,175 | 1,175 | 1,150 | 1,166 | -24 | -2% | 9,400 |
| 2022/11/09 | 1,229 | 1,235 | 1,143 | 1,190 | -39 | -3.2% | 12,700 |
| 2022/11/08 | 1,215 | 1,255 | 1,210 | 1,229 | -122 | -9% | 37,600 |
| 2022/11/07 | 1,370 | 1,400 | 1,351 | 1,351 | -5 | -0.4% | 11,400 |
| 2022/11/04 | 1,358 | 1,360 | 1,356 | 1,356 | +4 | +0.3% | 1,200 |
| 2022/11/02 | 1,363 | 1,363 | 1,330 | 1,352 | +2 | +0.1% | 7,400 |
| 2022/11/01 | 1,380 | 1,380 | 1,331 | 1,350 | ±0 | ±0% | 8,200 |
| 2022/10/31 | 1,355 | 1,388 | 1,350 | 1,350 | +9 | +0.7% | 13,700 |
| 2022/10/28 | 1,323 | 1,345 | 1,319 | 1,341 | +18 | +1.4% | 6,500 |
| 2022/10/27 | 1,299 | 1,327 | 1,298 | 1,323 | +25 | +1.9% | 4,400 |
| 2022/10/26 | 1,267 | 1,306 | 1,267 | 1,298 | +33 | +2.6% | 9,400 |
| 2022/10/25 | 1,250 | 1,265 | 1,250 | 1,265 | +27 | +2.2% | 4,000 |
| 2022/10/24 | 1,230 | 1,241 | 1,230 | 1,238 | +19 | +1.6% | 3,100 |
| 2022/10/21 | 1,216 | 1,219 | 1,216 | 1,219 | -15 | -1.2% | 400 |
| 2022/10/20 | 1,209 | 1,234 | 1,209 | 1,234 | +15 | +1.2% | 1,100 |
| 2022/10/19 | 1,248 | 1,248 | 1,219 | 1,219 | -11 | -0.9% | 800 |
| 2022/10/18 | 1,211 | 1,230 | 1,200 | 1,230 | +38 | +3.2% | 1,000 |
| 2022/10/17 | 1,192 | 1,200 | 1,192 | 1,192 | -10 | -0.8% | 700 |
| 2022/10/14 | 1,218 | 1,218 | 1,201 | 1,202 | +2 | +0.2% | 2,100 |
| 2022/10/13 | 1,195 | 1,200 | 1,195 | 1,200 | +4 | +0.3% | 1,600 |
| 2022/10/12 | 1,200 | 1,203 | 1,196 | 1,196 | -4 | -0.3% | 1,500 |
| 2022/10/11 | 1,210 | 1,210 | 1,200 | 1,200 | -27 | -2.2% | 900 |
| 2022/10/07 | 1,225 | 1,236 | 1,221 | 1,227 | -15 | -1.2% | 1,400 |
| 2022/10/06 | 1,186 | 1,242 | 1,186 | 1,242 | +52 | +4.4% | 7,100 |
| 2022/10/05 | 1,173 | 1,199 | 1,173 | 1,190 | -5 | -0.4% | 8,400 |
| 2022/10/04 | 1,200 | 1,200 | 1,184 | 1,195 | +20 | +1.7% | 700 |
| 2022/10/03 | 1,170 | 1,209 | 1,170 | 1,175 | +5 | +0.4% | 2,300 |
| 2022/09/30 | 1,180 | 1,180 | 1,170 | 1,170 | -18 | -1.5% | 2,000 |
| 2022/09/29 | 1,189 | 1,191 | 1,187 | 1,188 | +3 | +0.3% | 1,300 |
| 2022/09/28 | 1,197 | 1,205 | 1,185 | 1,185 | -5 | -0.4% | 10,900 |
| 2022/09/27 | 1,187 | 1,200 | 1,187 | 1,190 | +3 | +0.3% | 7,500 |
| 2022/09/26 | 1,205 | 1,205 | 1,187 | 1,187 | -23 | -1.9% | 2,200 |
| 2022/09/22 | 1,217 | 1,218 | 1,181 | 1,210 | +30 | +2.5% | 16,100 |
| 2022/09/21 | 1,173 | 1,200 | 1,173 | 1,180 | +10 | +0.9% | 3,800 |
| 2022/09/20 | 1,166 | 1,172 | 1,166 | 1,170 | ±0 | ±0% | 2,300 |
| 2022/09/16 | 1,192 | 1,195 | 1,162 | 1,170 | -26 | -2.2% | 2,600 |
| 2022/09/15 | 1,197 | 1,197 | 1,196 | 1,196 | -1 | -0.1% | 1,100 |
| 2022/09/14 | 1,195 | 1,197 | 1,195 | 1,197 | -7 | -0.6% | 1,300 |
| 2022/09/13 | 1,216 | 1,220 | 1,202 | 1,204 | -12 | -1% | 3,000 |
| 2022/09/12 | 1,205 | 1,220 | 1,205 | 1,216 | +10 | +0.8% | 2,300 |
| 2022/09/09 | 1,197 | 1,206 | 1,196 | 1,206 | +10 | +0.8% | 2,000 |
| 2022/09/08 | 1,200 | 1,201 | 1,196 | 1,196 | -5 | -0.4% | 1,100 |
| 2022/09/07 | 1,221 | 1,221 | 1,197 | 1,201 | -12 | -1% | 2,300 |
| 2022/09/06 | 1,201 | 1,213 | 1,200 | 1,213 | +12 | +1% | 2,500 |
| 2022/09/05 | 1,200 | 1,215 | 1,197 | 1,201 | +3 | +0.3% | 3,900 |
| 2022/09/02 | 1,240 | 1,257 | 1,182 | 1,198 | +24 | +2% | 12,800 |
| 2022/09/01 | 1,169 | 1,174 | 1,161 | 1,174 | +9 | +0.8% | 2,400 |
| 2022/08/31 | 1,164 | 1,179 | 1,164 | 1,165 | -6 | -0.5% | 1,300 |
| 2022/08/30 | 1,177 | 1,177 | 1,159 | 1,171 | +20 | +1.7% | 2,500 |
| 2022/08/29 | 1,146 | 1,153 | 1,146 | 1,151 | ±0 | ±0% | 3,900 |
501～
550
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
