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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,050 | 3,050 | 2,995 | 3,035 | +55 | +1.8% | 7,900 |
| 2018/07/17 | 2,935 | 3,020 | 2,935 | 2,980 | +66 | +2.3% | 10,500 |
| 2018/07/13 | 2,900 | 2,959 | 2,892 | 2,914 | +44 | +1.5% | 9,200 |
| 2018/07/12 | 2,860 | 2,914 | 2,860 | 2,870 | +25 | +0.9% | 10,400 |
| 2018/07/11 | 2,967 | 2,989 | 2,810 | 2,845 | -115 | -3.9% | 9,700 |
| 2018/07/10 | 2,949 | 2,999 | 2,935 | 2,960 | +61 | +2.1% | 4,000 |
| 2018/07/09 | 2,860 | 2,915 | 2,860 | 2,899 | +50 | +1.8% | 1,700 |
| 2018/07/06 | 2,807 | 2,853 | 2,787 | 2,849 | +77 | +2.8% | 11,900 |
| 2018/07/05 | 2,834 | 2,834 | 2,769 | 2,772 | -88 | -3.1% | 28,700 |
| 2018/07/04 | 2,794 | 2,860 | 2,791 | 2,860 | +22 | +0.8% | 8,700 |
| 2018/07/03 | 2,912 | 2,918 | 2,790 | 2,838 | -70 | -2.4% | 7,500 |
| 2018/07/02 | 2,911 | 2,950 | 2,908 | 2,908 | +8 | +0.3% | 5,100 |
| 2018/06/29 | 2,963 | 2,963 | 2,801 | 2,900 | -77 | -2.6% | 23,300 |
| 2018/06/28 | 3,070 | 3,070 | 2,967 | 2,977 | -98 | -3.2% | 9,900 |
| 2018/06/27 | 3,025 | 3,075 | 3,025 | 3,075 | +35 | +1.2% | 3,200 |
| 2018/06/26 | 3,035 | 3,095 | 2,970 | 3,040 | -60 | -1.9% | 10,500 |
| 2018/06/25 | 3,220 | 3,220 | 3,100 | 3,100 | -50 | -1.6% | 5,900 |
| 2018/06/22 | 3,295 | 3,295 | 3,150 | 3,150 | -80 | -2.5% | 5,600 |
| 2018/06/21 | 3,345 | 3,345 | 3,210 | 3,230 | -10 | -0.3% | 4,100 |
| 2018/06/20 | 3,200 | 3,300 | 3,185 | 3,240 | +15 | +0.5% | 4,800 |
| 2018/06/19 | 3,215 | 3,305 | 3,200 | 3,225 | -30 | -0.9% | 7,600 |
| 2018/06/18 | 3,360 | 3,370 | 3,060 | 3,255 | -75 | -2.3% | 14,600 |
| 2018/06/15 | 3,380 | 3,410 | 3,270 | 3,330 | -15 | -0.4% | 10,100 |
| 2018/06/14 | 3,455 | 3,455 | 3,320 | 3,345 | -85 | -2.5% | 7,900 |
| 2018/06/13 | 3,515 | 3,535 | 3,400 | 3,430 | -30 | -0.9% | 10,100 |
| 2018/06/12 | 3,375 | 3,475 | 3,320 | 3,460 | +170 | +5.2% | 13,000 |
| 2018/06/11 | 3,260 | 3,345 | 3,225 | 3,290 | +90 | +2.8% | 7,600 |
| 2018/06/08 | 3,200 | 3,270 | 3,180 | 3,200 | +15 | +0.5% | 16,100 |
| 2018/06/07 | 3,170 | 3,215 | 3,150 | 3,185 | +5 | +0.2% | 12,200 |
| 2018/06/06 | 3,210 | 3,240 | 3,150 | 3,180 | -35 | -1.1% | 15,100 |
| 2018/06/05 | 3,315 | 3,315 | 3,215 | 3,215 | -55 | -1.7% | 4,600 |
| 2018/06/04 | 3,260 | 3,345 | 3,245 | 3,270 | +15 | +0.5% | 8,300 |
| 2018/06/01 | 3,230 | 3,305 | 3,210 | 3,255 | +10 | +0.3% | 8,400 |
| 2018/05/31 | 3,250 | 3,350 | 3,225 | 3,245 | +20 | +0.6% | 9,100 |
| 2018/05/30 | 3,230 | 3,270 | 3,200 | 3,225 | -75 | -2.3% | 13,500 |
| 2018/05/29 | 3,395 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 14,400 |
| 2018/05/28 | 3,415 | 3,450 | 3,330 | 3,400 | ±0 | ±0% | 9,200 |
| 2018/05/25 | 3,390 | 3,450 | 3,390 | 3,400 | ±0 | ±0% | 3,700 |
| 2018/05/24 | 3,600 | 3,600 | 3,365 | 3,400 | -180 | -5% | 26,100 |
| 2018/05/23 | 3,655 | 3,690 | 3,580 | 3,580 | -120 | -3.2% | 7,500 |
| 2018/05/22 | 3,550 | 3,720 | 3,500 | 3,700 | +145 | +4.1% | 23,400 |
| 2018/05/21 | 3,500 | 3,620 | 3,500 | 3,555 | +125 | +3.6% | 16,200 |
| 2018/05/18 | 3,515 | 3,515 | 3,355 | 3,430 | -20 | -0.6% | 11,900 |
| 2018/05/17 | 3,510 | 3,550 | 3,445 | 3,450 | -55 | -1.6% | 6,300 |
| 2018/05/16 | 3,510 | 3,570 | 3,410 | 3,505 | -75 | -2.1% | 14,000 |
| 2018/05/15 | 3,500 | 3,695 | 3,500 | 3,580 | +85 | +2.4% | 19,900 |
| 2018/05/14 | 3,320 | 3,500 | 3,310 | 3,495 | +155 | +4.6% | 15,900 |
| 2018/05/11 | 3,390 | 3,395 | 3,275 | 3,340 | +20 | +0.6% | 12,900 |
| 2018/05/10 | 3,300 | 3,420 | 3,250 | 3,320 | +80 | +2.5% | 32,900 |
| 2018/05/09 | 3,250 | 3,310 | 3,205 | 3,240 | -10 | -0.3% | 88,400 |
1551～
1600
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
