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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,350 | 3,375 | 3,145 | 3,145 | -205 | -6.1% | 5,200 |
| 2018/12/10 | 3,440 | 3,440 | 3,335 | 3,350 | -110 | -3.2% | 3,300 |
| 2018/12/07 | 3,460 | 3,485 | 3,430 | 3,460 | +20 | +0.6% | 1,900 |
| 2018/12/06 | 3,500 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 3,200 |
| 2018/12/05 | 3,405 | 3,495 | 3,400 | 3,495 | -45 | -1.3% | 3,400 |
| 2018/12/04 | 3,550 | 3,605 | 3,520 | 3,540 | -40 | -1.1% | 2,800 |
| 2018/12/03 | 3,600 | 3,625 | 3,560 | 3,580 | +35 | +1% | 3,600 |
| 2018/11/30 | 3,495 | 3,545 | 3,460 | 3,545 | +55 | +1.6% | 3,600 |
| 2018/11/29 | 3,615 | 3,615 | 3,485 | 3,490 | -10 | -0.3% | 3,100 |
| 2018/11/28 | 3,590 | 3,610 | 3,405 | 3,500 | +50 | +1.4% | 7,800 |
| 2018/11/27 | 3,310 | 3,450 | 3,280 | 3,450 | +230 | +7.1% | 7,000 |
| 2018/11/26 | 3,200 | 3,245 | 3,160 | 3,220 | +30 | +0.9% | 2,100 |
| 2018/11/22 | 3,265 | 3,265 | 3,150 | 3,190 | -15 | -0.5% | 4,000 |
| 2018/11/21 | 3,155 | 3,220 | 3,140 | 3,205 | +50 | +1.6% | 1,500 |
| 2018/11/20 | 3,125 | 3,245 | 3,125 | 3,155 | -70 | -2.2% | 5,100 |
| 2018/11/19 | 3,155 | 3,250 | 3,075 | 3,225 | +55 | +1.7% | 5,400 |
| 2018/11/16 | 3,185 | 3,300 | 3,110 | 3,170 | -30 | -0.9% | 8,000 |
| 2018/11/15 | 3,355 | 3,370 | 3,200 | 3,200 | -205 | -6% | 9,300 |
| 2018/11/14 | 3,445 | 3,515 | 3,385 | 3,405 | -35 | -1% | 5,100 |
| 2018/11/13 | 3,325 | 3,465 | 3,225 | 3,440 | -25 | -0.7% | 8,500 |
| 2018/11/12 | 3,715 | 3,715 | 3,455 | 3,465 | -195 | -5.3% | 9,600 |
| 2018/11/09 | 3,675 | 3,720 | 3,610 | 3,660 | -140 | -3.7% | 14,400 |
| 2018/11/08 | 3,950 | 3,955 | 3,730 | 3,800 | +100 | +2.7% | 62,100 |
| 2018/11/07 | 3,270 | 3,700 | 3,270 | 3,700 | +490 | +15.3% | 50,200 |
| 2018/11/06 | 3,275 | 3,275 | 3,180 | 3,210 | -25 | -0.8% | 4,100 |
| 2018/11/05 | 3,260 | 3,260 | 3,130 | 3,235 | -80 | -2.4% | 3,600 |
| 2018/11/02 | 3,230 | 3,315 | 3,165 | 3,315 | +150 | +4.7% | 6,300 |
| 2018/11/01 | 3,140 | 3,200 | 3,060 | 3,165 | +70 | +2.3% | 5,700 |
| 2018/10/31 | 3,050 | 3,100 | 3,010 | 3,095 | +172 | +5.9% | 5,200 |
| 2018/10/30 | 2,801 | 2,950 | 2,801 | 2,923 | +70 | +2.5% | 8,500 |
| 2018/10/29 | 3,010 | 3,080 | 2,853 | 2,853 | -132 | -4.4% | 6,600 |
| 2018/10/26 | 3,215 | 3,215 | 2,791 | 2,985 | -165 | -5.2% | 13,900 |
| 2018/10/25 | 3,195 | 3,230 | 3,150 | 3,150 | -210 | -6.3% | 12,400 |
| 2018/10/24 | 3,450 | 3,450 | 3,330 | 3,360 | -85 | -2.5% | 5,600 |
| 2018/10/23 | 3,530 | 3,560 | 3,335 | 3,445 | -110 | -3.1% | 10,200 |
| 2018/10/22 | 3,520 | 3,600 | 3,470 | 3,555 | +40 | +1.1% | 2,100 |
| 2018/10/19 | 3,470 | 3,520 | 3,375 | 3,515 | +45 | +1.3% | 2,700 |
| 2018/10/18 | 3,580 | 3,670 | 3,420 | 3,470 | +30 | +0.9% | 12,100 |
| 2018/10/17 | 3,355 | 3,465 | 3,355 | 3,440 | +130 | +3.9% | 5,300 |
| 2018/10/16 | 3,315 | 3,325 | 3,205 | 3,310 | -85 | -2.5% | 8,700 |
| 2018/10/15 | 3,420 | 3,420 | 3,325 | 3,395 | +5 | +0.1% | 1,600 |
| 2018/10/12 | 3,300 | 3,435 | 3,270 | 3,390 | +60 | +1.8% | 5,100 |
| 2018/10/11 | 3,150 | 3,350 | 3,130 | 3,330 | -125 | -3.6% | 23,700 |
| 2018/10/10 | 3,520 | 3,530 | 3,390 | 3,455 | +40 | +1.2% | 5,700 |
| 2018/10/09 | 3,550 | 3,550 | 3,390 | 3,415 | -220 | -6.1% | 14,500 |
| 2018/10/05 | 3,735 | 3,760 | 3,570 | 3,635 | -150 | -4% | 17,600 |
| 2018/10/04 | 3,865 | 3,865 | 3,750 | 3,785 | -35 | -0.9% | 6,800 |
| 2018/10/03 | 3,865 | 3,875 | 3,790 | 3,820 | -55 | -1.4% | 6,400 |
| 2018/10/02 | 3,975 | 3,975 | 3,870 | 3,875 | -5 | -0.1% | 7,100 |
| 2018/10/01 | 3,860 | 3,880 | 3,720 | 3,880 | +45 | +1.2% | 10,700 |
1451～
1500
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
