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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,154 | 1,168 | 1,150 | 1,151 | ±0 | ±0% | 6,700 |
| 2022/08/25 | 1,153 | 1,153 | 1,148 | 1,151 | -6 | -0.5% | 4,500 |
| 2022/08/24 | 1,155 | 1,172 | 1,153 | 1,157 | +1 | +0.1% | 5,700 |
| 2022/08/23 | 1,159 | 1,160 | 1,149 | 1,156 | -3 | -0.3% | 4,600 |
| 2022/08/22 | 1,172 | 1,172 | 1,159 | 1,159 | -19 | -1.6% | 2,400 |
| 2022/08/19 | 1,168 | 1,189 | 1,168 | 1,178 | +1 | +0.1% | 4,100 |
| 2022/08/18 | 1,154 | 1,186 | 1,154 | 1,177 | +25 | +2.2% | 8,000 |
| 2022/08/17 | 1,151 | 1,164 | 1,150 | 1,152 | +1 | +0.1% | 2,700 |
| 2022/08/16 | 1,169 | 1,170 | 1,151 | 1,151 | -7 | -0.6% | 4,300 |
| 2022/08/15 | 1,170 | 1,170 | 1,158 | 1,158 | -2 | -0.2% | 2,800 |
| 2022/08/12 | 1,159 | 1,174 | 1,153 | 1,160 | +12 | +1% | 4,400 |
| 2022/08/10 | 1,142 | 1,150 | 1,142 | 1,148 | +2 | +0.2% | 1,500 |
| 2022/08/09 | 1,158 | 1,158 | 1,146 | 1,146 | -12 | -1% | 400 |
| 2022/08/08 | 1,159 | 1,160 | 1,140 | 1,158 | +4 | +0.3% | 10,800 |
| 2022/08/05 | 1,165 | 1,165 | 1,142 | 1,154 | +19 | +1.7% | 9,900 |
| 2022/08/04 | 1,147 | 1,176 | 1,111 | 1,135 | +4 | +0.4% | 26,700 |
| 2022/08/03 | 1,128 | 1,135 | 1,120 | 1,131 | -2 | -0.2% | 5,600 |
| 2022/08/02 | 1,142 | 1,144 | 1,130 | 1,133 | -4 | -0.4% | 4,500 |
| 2022/08/01 | 1,135 | 1,142 | 1,131 | 1,137 | +15 | +1.3% | 3,900 |
| 2022/07/29 | 1,126 | 1,144 | 1,120 | 1,122 | -1 | -0.1% | 5,900 |
| 2022/07/28 | 1,157 | 1,157 | 1,123 | 1,123 | -15 | -1.3% | 6,500 |
| 2022/07/27 | 1,132 | 1,145 | 1,132 | 1,138 | +7 | +0.6% | 1,700 |
| 2022/07/26 | 1,129 | 1,140 | 1,127 | 1,131 | +6 | +0.5% | 3,200 |
| 2022/07/25 | 1,166 | 1,166 | 1,125 | 1,125 | -11 | -1% | 5,800 |
| 2022/07/22 | 1,129 | 1,138 | 1,129 | 1,136 | +17 | +1.5% | 1,100 |
| 2022/07/21 | 1,130 | 1,137 | 1,119 | 1,119 | -11 | -1% | 5,800 |
| 2022/07/20 | 1,150 | 1,179 | 1,129 | 1,130 | -11 | -1% | 5,500 |
| 2022/07/19 | 1,135 | 1,147 | 1,135 | 1,141 | +17 | +1.5% | 1,200 |
| 2022/07/15 | 1,130 | 1,130 | 1,124 | 1,124 | -20 | -1.7% | 5,500 |
| 2022/07/14 | 1,152 | 1,162 | 1,112 | 1,144 | -18 | -1.5% | 7,100 |
| 2022/07/13 | 1,169 | 1,175 | 1,160 | 1,162 | -7 | -0.6% | 1,200 |
| 2022/07/12 | 1,149 | 1,169 | 1,140 | 1,169 | +28 | +2.5% | 1,300 |
| 2022/07/11 | 1,156 | 1,161 | 1,141 | 1,141 | -15 | -1.3% | 3,900 |
| 2022/07/08 | 1,164 | 1,165 | 1,155 | 1,156 | -5 | -0.4% | 3,000 |
| 2022/07/07 | 1,175 | 1,176 | 1,161 | 1,161 | -7 | -0.6% | 2,600 |
| 2022/07/06 | 1,193 | 1,209 | 1,168 | 1,168 | -15 | -1.3% | 3,200 |
| 2022/07/05 | 1,241 | 1,241 | 1,183 | 1,183 | -39 | -3.2% | 5,300 |
| 2022/07/04 | 1,223 | 1,241 | 1,222 | 1,222 | -18 | -1.5% | 1,200 |
| 2022/07/01 | 1,252 | 1,259 | 1,240 | 1,240 | -40 | -3.1% | 2,600 |
| 2022/06/30 | 1,300 | 1,300 | 1,272 | 1,280 | -10 | -0.8% | 4,300 |
| 2022/06/29 | 1,262 | 1,299 | 1,262 | 1,290 | -4 | -0.3% | 2,200 |
| 2022/06/28 | 1,300 | 1,330 | 1,294 | 1,294 | -1 | -0.1% | 11,800 |
| 2022/06/27 | 1,287 | 1,295 | 1,272 | 1,295 | +8 | +0.6% | 2,000 |
| 2022/06/24 | 1,300 | 1,300 | 1,280 | 1,287 | -23 | -1.8% | 2,600 |
| 2022/06/23 | 1,313 | 1,313 | 1,284 | 1,310 | +16 | +1.2% | 900 |
| 2022/06/22 | 1,294 | 1,315 | 1,269 | 1,294 | - | - | 3,600 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,285 | 1,285 | 1,255 | 1,284 | -1 | -0.1% | 1,000 |
| 2022/06/17 | 1,285 | 1,285 | 1,285 | 1,285 | -4 | -0.3% | 100 |
| 2022/06/16 | 1,290 | 1,290 | 1,260 | 1,289 | +11 | +0.9% | 500 |
551～
600
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
