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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,340 | 2,359 | 2,290 | 2,318 | -16 | -0.7% | 11,500 |
| 2017/09/21 | 2,359 | 2,380 | 2,278 | 2,334 | -27 | -1.1% | 29,900 |
| 2017/09/20 | 2,440 | 2,445 | 2,350 | 2,361 | -13 | -0.5% | 38,700 |
| 2017/09/19 | 2,310 | 2,440 | 2,270 | 2,374 | +180 | +8.2% | 56,500 |
| 2017/09/15 | 2,074 | 2,194 | 2,070 | 2,194 | +130 | +6.3% | 33,900 |
| 2017/09/14 | 2,050 | 2,089 | 2,050 | 2,064 | +26 | +1.3% | 16,000 |
| 2017/09/13 | 2,000 | 2,040 | 2,000 | 2,038 | +38 | +1.9% | 15,900 |
| 2017/09/12 | 2,012 | 2,029 | 1,981 | 2,000 | ±0 | ±0% | 16,600 |
| 2017/09/11 | 1,950 | 2,000 | 1,945 | 2,000 | +79 | +4.1% | 21,500 |
| 2017/09/08 | 1,899 | 1,930 | 1,888 | 1,921 | +36 | +1.9% | 9,000 |
| 2017/09/07 | 1,900 | 1,921 | 1,885 | 1,885 | -5 | -0.3% | 13,400 |
| 2017/09/06 | 1,831 | 1,918 | 1,822 | 1,890 | +24 | +1.3% | 21,100 |
| 2017/09/05 | 1,997 | 1,997 | 1,820 | 1,866 | -104 | -5.3% | 38,500 |
| 2017/09/04 | 2,000 | 2,000 | 1,961 | 1,970 | -27 | -1.4% | 18,800 |
| 2017/09/01 | 1,991 | 1,997 | 1,976 | 1,997 | -6 | -0.3% | 12,700 |
| 2017/08/31 | 1,999 | 2,022 | 1,990 | 2,003 | -11 | -0.5% | 13,700 |
| 2017/08/30 | 2,020 | 2,080 | 1,974 | 2,014 | +16 | +0.8% | 55,800 |
| 2017/08/29 | 1,950 | 1,998 | 1,941 | 1,998 | +48 | +2.5% | 36,400 |
| 2017/08/28 | 1,902 | 1,950 | 1,901 | 1,950 | +66 | +3.5% | 29,200 |
| 2017/08/25 | 1,880 | 1,910 | 1,870 | 1,884 | +4 | +0.2% | 16,100 |
| 2017/08/24 | 1,869 | 1,940 | 1,869 | 1,880 | +24 | +1.3% | 29,200 |
| 2017/08/23 | 1,896 | 1,896 | 1,856 | 1,856 | -10 | -0.5% | 11,400 |
| 2017/08/22 | 1,879 | 1,900 | 1,863 | 1,866 | +6 | +0.3% | 20,600 |
| 2017/08/21 | 1,870 | 1,990 | 1,848 | 1,860 | +50 | +2.8% | 80,100 |
| 2017/08/18 | 1,770 | 1,810 | 1,765 | 1,810 | +30 | +1.7% | 17,800 |
| 2017/08/17 | 1,804 | 1,808 | 1,775 | 1,780 | +7 | +0.4% | 20,400 |
| 2017/08/16 | 1,790 | 1,811 | 1,772 | 1,773 | -7 | -0.4% | 25,500 |
| 2017/08/15 | 1,790 | 1,808 | 1,760 | 1,780 | +7 | +0.4% | 30,300 |
| 2017/08/14 | 1,760 | 1,785 | 1,731 | 1,773 | +19 | +1.1% | 60,800 |
| 2017/08/10 | 1,813 | 1,910 | 1,740 | 1,754 | +42 | +2.5% | 342,500 |
| 2017/08/09 | 1,712 | 1,712 | 1,712 | 1,712 | +300 | +21.2% | 14,900 |
| 2017/08/08 | 1,414 | 1,414 | 1,396 | 1,412 | +22 | +1.6% | 5,300 |
| 2017/08/07 | 1,397 | 1,397 | 1,389 | 1,390 | ±0 | ±0% | 3,500 |
| 2017/08/04 | 1,401 | 1,401 | 1,387 | 1,390 | -1 | -0.1% | 3,300 |
| 2017/08/03 | 1,399 | 1,401 | 1,390 | 1,391 | ±0 | ±0% | 1,900 |
| 2017/08/02 | 1,392 | 1,392 | 1,390 | 1,391 | -4 | -0.3% | 2,400 |
| 2017/08/01 | 1,413 | 1,413 | 1,395 | 1,395 | +5 | +0.4% | 2,700 |
| 2017/07/31 | 1,400 | 1,406 | 1,390 | 1,390 | -10 | -0.7% | 6,500 |
| 2017/07/28 | 1,419 | 1,419 | 1,400 | 1,400 | -10 | -0.7% | 5,700 |
| 2017/07/27 | 1,415 | 1,415 | 1,406 | 1,410 | ±0 | ±0% | 2,300 |
| 2017/07/26 | 1,402 | 1,410 | 1,402 | 1,410 | +8 | +0.6% | 1,700 |
| 2017/07/25 | 1,404 | 1,404 | 1,400 | 1,402 | +2 | +0.1% | 2,700 |
| 2017/07/24 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 3,200 |
| 2017/07/21 | 1,410 | 1,415 | 1,401 | 1,401 | -9 | -0.6% | 3,400 |
| 2017/07/20 | 1,408 | 1,415 | 1,408 | 1,410 | +10 | +0.7% | 2,600 |
| 2017/07/19 | 1,402 | 1,405 | 1,393 | 1,400 | ±0 | ±0% | 2,300 |
| 2017/07/18 | 1,410 | 1,410 | 1,400 | 1,400 | +13 | +0.9% | 3,600 |
| 2017/07/14 | 1,387 | 1,392 | 1,386 | 1,387 | ±0 | ±0% | 4,400 |
| 2017/07/13 | 1,406 | 1,414 | 1,387 | 1,387 | -7 | -0.5% | 4,200 |
| 2017/07/12 | 1,394 | 1,406 | 1,393 | 1,394 | ±0 | ±0% | 2,800 |
1751～
1800
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
