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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,172 | 1,175 | 1,150 | 1,174 | +8 | +0.7% | 3,200 |
| 2022/03/30 | 1,190 | 1,190 | 1,166 | 1,166 | -24 | -2% | 900 |
| 2022/03/29 | 1,189 | 1,208 | 1,169 | 1,190 | -13 | -1.1% | 1,500 |
| 2022/03/28 | 1,209 | 1,209 | 1,175 | 1,203 | +14 | +1.2% | 2,300 |
| 2022/03/25 | 1,186 | 1,190 | 1,186 | 1,189 | +3 | +0.3% | 1,400 |
| 2022/03/24 | 1,174 | 1,187 | 1,152 | 1,186 | +29 | +2.5% | 3,100 |
| 2022/03/23 | 1,157 | 1,191 | 1,151 | 1,157 | ±0 | ±0% | 3,300 |
| 2022/03/22 | 1,163 | 1,170 | 1,151 | 1,157 | +7 | +0.6% | 2,700 |
| 2022/03/18 | 1,103 | 1,150 | 1,103 | 1,150 | +55 | +5% | 1,500 |
| 2022/03/17 | 1,121 | 1,133 | 1,095 | 1,095 | -25 | -2.2% | 1,200 |
| 2022/03/16 | 1,101 | 1,129 | 1,101 | 1,120 | +29 | +2.7% | 1,300 |
| 2022/03/15 | 1,110 | 1,111 | 1,078 | 1,091 | -14 | -1.3% | 1,000 |
| 2022/03/14 | 1,088 | 1,105 | 1,088 | 1,105 | +17 | +1.6% | 500 |
| 2022/03/11 | 1,081 | 1,115 | 1,073 | 1,088 | -2 | -0.2% | 800 |
| 2022/03/10 | 1,072 | 1,090 | 1,072 | 1,090 | +27 | +2.5% | 500 |
| 2022/03/09 | 1,092 | 1,109 | 1,002 | 1,063 | -37 | -3.4% | 5,600 |
| 2022/03/08 | 1,083 | 1,114 | 1,069 | 1,100 | +16 | +1.5% | 1,500 |
| 2022/03/07 | 1,111 | 1,131 | 1,081 | 1,084 | -27 | -2.4% | 2,800 |
| 2022/03/04 | 1,165 | 1,165 | 1,093 | 1,111 | -31 | -2.7% | 1,800 |
| 2022/03/03 | 1,149 | 1,162 | 1,130 | 1,142 | +6 | +0.5% | 2,800 |
| 2022/03/02 | 1,134 | 1,172 | 1,121 | 1,136 | -28 | -2.4% | 2,200 |
| 2022/03/01 | 1,120 | 1,167 | 1,101 | 1,164 | +57 | +5.1% | 4,200 |
| 2022/02/28 | 1,082 | 1,115 | 1,079 | 1,107 | +22 | +2% | 1,000 |
| 2022/02/25 | 1,073 | 1,120 | 1,073 | 1,085 | +18 | +1.7% | 2,700 |
| 2022/02/24 | 1,085 | 1,085 | 1,044 | 1,067 | -24 | -2.2% | 1,700 |
| 2022/02/22 | 1,102 | 1,113 | 1,075 | 1,091 | -35 | -3.1% | 2,000 |
| 2022/02/21 | 1,150 | 1,150 | 1,125 | 1,126 | -25 | -2.2% | 2,000 |
| 2022/02/18 | 1,157 | 1,157 | 1,150 | 1,151 | -22 | -1.9% | 1,300 |
| 2022/02/17 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 100 |
| 2022/02/16 | 1,161 | 1,173 | 1,161 | 1,173 | +17 | +1.5% | 600 |
| 2022/02/15 | 1,180 | 1,180 | 1,156 | 1,156 | -42 | -3.5% | 600 |
| 2022/02/14 | 1,195 | 1,220 | 1,180 | 1,198 | -9 | -0.7% | 6,100 |
| 2022/02/10 | 1,115 | 1,307 | 1,115 | 1,207 | +109 | +9.9% | 23,700 |
| 2022/02/09 | 1,110 | 1,120 | 1,098 | 1,098 | +32 | +3% | 3,500 |
| 2022/02/08 | 1,078 | 1,081 | 1,031 | 1,066 | +4 | +0.4% | 6,900 |
| 2022/02/07 | 1,050 | 1,074 | 1,050 | 1,062 | +19 | +1.8% | 1,900 |
| 2022/02/04 | 1,002 | 1,064 | 1,002 | 1,043 | -17 | -1.6% | 2,900 |
| 2022/02/03 | 1,047 | 1,060 | 1,036 | 1,060 | +2 | +0.2% | 1,200 |
| 2022/02/02 | 1,025 | 1,076 | 1,020 | 1,058 | +52 | +5.2% | 2,600 |
| 2022/02/01 | 1,020 | 1,020 | 1,000 | 1,006 | -5 | -0.5% | 600 |
| 2022/01/31 | 999 | 1,019 | 999 | 1,011 | +12 | +1.2% | 500 |
| 2022/01/28 | 976 | 999 | 976 | 999 | -7 | -0.7% | 3,100 |
| 2022/01/27 | 1,009 | 1,014 | 1,006 | 1,006 | -7 | -0.7% | 500 |
| 2022/01/26 | 1,038 | 1,038 | 1,010 | 1,013 | -33 | -3.2% | 1,100 |
| 2022/01/25 | 1,018 | 1,075 | 1,014 | 1,046 | +1 | +0.1% | 3,100 |
| 2022/01/24 | 980 | 1,095 | 975 | 1,045 | +45 | +4.5% | 9,200 |
| 2022/01/21 | 1,015 | 1,015 | 999 | 1,000 | -24 | -2.3% | 3,100 |
| 2022/01/20 | 1,030 | 1,054 | 1,005 | 1,024 | -11 | -1.1% | 2,900 |
| 2022/01/19 | 1,047 | 1,059 | 1,035 | 1,035 | -31 | -2.9% | 1,700 |
| 2022/01/18 | 1,067 | 1,067 | 1,065 | 1,066 | +4 | +0.4% | 600 |
651～
700
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
