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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,246 | 1,249 | 1,226 | 1,249 | -2 | -0.2% | 1,000 |
| 2024/09/05 | 1,247 | 1,251 | 1,247 | 1,251 | -17 | -1.3% | 400 |
| 2024/09/04 | 1,273 | 1,275 | 1,268 | 1,268 | -24 | -1.9% | 900 |
| 2024/09/03 | 1,297 | 1,326 | 1,291 | 1,292 | +36 | +2.9% | 6,100 |
| 2024/09/02 | 1,251 | 1,256 | 1,251 | 1,256 | +3 | +0.2% | 1,500 |
| 2024/08/30 | 1,256 | 1,260 | 1,250 | 1,253 | +9 | +0.7% | 1,100 |
| 2024/08/29 | 1,249 | 1,259 | 1,244 | 1,244 | +7 | +0.6% | 1,100 |
| 2024/08/28 | 1,230 | 1,237 | 1,220 | 1,237 | +7 | +0.6% | 900 |
| 2024/08/27 | 1,238 | 1,238 | 1,224 | 1,230 | -8 | -0.6% | 600 |
| 2024/08/26 | 1,238 | 1,238 | 1,238 | 1,238 | -4 | -0.3% | 600 |
| 2024/08/23 | 1,239 | 1,242 | 1,225 | 1,242 | +3 | +0.2% | 2,900 |
| 2024/08/22 | 1,237 | 1,239 | 1,229 | 1,239 | +8 | +0.6% | 3,600 |
| 2024/08/21 | 1,231 | 1,231 | 1,222 | 1,231 | -8 | -0.6% | 1,200 |
| 2024/08/20 | 1,242 | 1,242 | 1,231 | 1,239 | -4 | -0.3% | 1,600 |
| 2024/08/19 | 1,266 | 1,266 | 1,215 | 1,243 | -29 | -2.3% | 1,600 |
| 2024/08/16 | 1,278 | 1,278 | 1,260 | 1,272 | - | - | 1,300 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 1,255 | 1,260 | 1,255 | 1,260 | +31 | +2.5% | 200 |
| 2024/08/13 | 1,210 | 1,229 | 1,205 | 1,229 | +26 | +2.2% | 2,800 |
| 2024/08/09 | 1,206 | 1,220 | 1,201 | 1,203 | +9 | +0.8% | 1,400 |
| 2024/08/08 | 1,213 | 1,213 | 1,163 | 1,194 | +9 | +0.8% | 4,200 |
| 2024/08/07 | 1,215 | 1,229 | 1,140 | 1,185 | ±0 | ±0% | 7,700 |
| 2024/08/06 | 1,101 | 1,201 | 1,101 | 1,185 | +79 | +7.1% | 3,100 |
| 2024/08/05 | 1,315 | 1,315 | 1,075 | 1,106 | -254 | -18.7% | 8,600 |
| 2024/08/02 | 1,370 | 1,370 | 1,350 | 1,360 | -10 | -0.7% | 5,300 |
| 2024/08/01 | 1,384 | 1,390 | 1,360 | 1,370 | -69 | -4.8% | 2,600 |
| 2024/07/31 | 1,430 | 1,439 | 1,430 | 1,439 | +18 | +1.3% | 300 |
| 2024/07/30 | 1,421 | 1,421 | 1,421 | 1,421 | ±0 | ±0% | 100 |
| 2024/07/29 | 1,419 | 1,421 | 1,419 | 1,421 | +4 | +0.3% | 400 |
| 2024/07/26 | 1,417 | 1,417 | 1,417 | 1,417 | -30 | -2.1% | 100 |
| 2024/07/25 | 1,469 | 1,469 | 1,422 | 1,447 | +4 | +0.3% | 2,100 |
| 2024/07/24 | 1,442 | 1,443 | 1,442 | 1,443 | ±0 | ±0% | 300 |
| 2024/07/23 | 1,431 | 1,443 | 1,431 | 1,443 | +17 | +1.2% | 300 |
| 2024/07/22 | 1,434 | 1,442 | 1,426 | 1,426 | -8 | -0.6% | 500 |
| 2024/07/19 | 1,442 | 1,444 | 1,431 | 1,434 | +3 | +0.2% | 1,000 |
| 2024/07/18 | 1,445 | 1,445 | 1,431 | 1,431 | -14 | -1% | 500 |
| 2024/07/17 | 1,436 | 1,445 | 1,435 | 1,445 | ±0 | ±0% | 1,300 |
| 2024/07/16 | 1,459 | 1,460 | 1,445 | 1,445 | +1 | +0.1% | 1,100 |
| 2024/07/12 | 1,428 | 1,444 | 1,427 | 1,444 | ±0 | ±0% | 700 |
| 2024/07/11 | 1,437 | 1,460 | 1,437 | 1,444 | +11 | +0.8% | 800 |
| 2024/07/10 | 1,428 | 1,433 | 1,426 | 1,433 | -25 | -1.7% | 400 |
| 2024/07/09 | 1,450 | 1,480 | 1,420 | 1,458 | +23 | +1.6% | 2,500 |
| 2024/07/08 | 1,459 | 1,460 | 1,422 | 1,435 | -22 | -1.5% | 1,400 |
| 2024/07/05 | 1,471 | 1,488 | 1,457 | 1,457 | -17 | -1.2% | 500 |
| 2024/07/04 | 1,451 | 1,474 | 1,451 | 1,474 | -1 | -0.1% | 300 |
| 2024/07/03 | 1,470 | 1,484 | 1,470 | 1,475 | +2 | +0.1% | 400 |
| 2024/07/02 | 1,480 | 1,480 | 1,470 | 1,473 | -14 | -0.9% | 800 |
| 2024/07/01 | 1,490 | 1,495 | 1,487 | 1,487 | -3 | -0.2% | 3,100 |
| 2024/06/28 | 1,492 | 1,492 | 1,419 | 1,490 | ±0 | ±0% | 2,700 |
| 2024/06/27 | 1,486 | 1,490 | 1,474 | 1,490 | -21 | -1.4% | 1,500 |
51～
100
件表示中 / 3585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 | 250,000円 | +10.1% | +9.2% | 5.20% | 9.55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 |
| ＰＥＧＡＳＵＳ | 44,600円 | +28.7% | +234.0% | 2.91% | 11.06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 |
| パンチ | 40,300円 | +6.4% | +5.6% | 4.83% | 13.85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 |
市場注目の銘柄
チャート関連のコラム
