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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,405 | 1,405 | 1,381 | 1,394 | ±0 | ±0% | 3,200 |
| 2017/07/10 | 1,413 | 1,413 | 1,394 | 1,394 | +10 | +0.7% | 700 |
| 2017/07/07 | 1,392 | 1,393 | 1,383 | 1,384 | +1 | +0.1% | 2,800 |
| 2017/07/06 | 1,382 | 1,395 | 1,382 | 1,383 | +1 | +0.1% | 1,100 |
| 2017/07/05 | 1,385 | 1,385 | 1,381 | 1,382 | -3 | -0.2% | 2,300 |
| 2017/07/04 | 1,395 | 1,397 | 1,385 | 1,385 | -4 | -0.3% | 2,000 |
| 2017/07/03 | 1,400 | 1,410 | 1,389 | 1,389 | -11 | -0.8% | 3,000 |
| 2017/06/30 | 1,396 | 1,404 | 1,395 | 1,400 | -15 | -1.1% | 4,300 |
| 2017/06/29 | 1,413 | 1,423 | 1,408 | 1,415 | +15 | +1.1% | 3,300 |
| 2017/06/28 | 1,405 | 1,405 | 1,400 | 1,400 | +1 | +0.1% | 3,000 |
| 2017/06/27 | 1,414 | 1,415 | 1,395 | 1,399 | +9 | +0.6% | 4,900 |
| 2017/06/26 | 1,389 | 1,394 | 1,386 | 1,390 | +5 | +0.4% | 7,700 |
| 2017/06/23 | 1,386 | 1,395 | 1,384 | 1,385 | ±0 | ±0% | 2,400 |
| 2017/06/22 | 1,389 | 1,390 | 1,385 | 1,385 | +4 | +0.3% | 1,300 |
| 2017/06/21 | 1,380 | 1,389 | 1,373 | 1,381 | +1 | +0.1% | 2,900 |
| 2017/06/20 | 1,390 | 1,394 | 1,375 | 1,380 | -3 | -0.2% | 4,300 |
| 2017/06/19 | 1,383 | 1,393 | 1,383 | 1,383 | +16 | +1.2% | 5,900 |
| 2017/06/16 | 1,368 | 1,368 | 1,367 | 1,367 | -1 | -0.1% | 1,400 |
| 2017/06/15 | 1,368 | 1,373 | 1,368 | 1,368 | -2 | -0.1% | 1,900 |
| 2017/06/14 | 1,367 | 1,379 | 1,367 | 1,370 | +3 | +0.2% | 900 |
| 2017/06/13 | 1,370 | 1,370 | 1,366 | 1,367 | -3 | -0.2% | 800 |
| 2017/06/12 | 1,371 | 1,371 | 1,370 | 1,370 | ±0 | ±0% | 1,600 |
| 2017/06/09 | 1,372 | 1,383 | 1,366 | 1,370 | -5 | -0.4% | 2,200 |
| 2017/06/08 | 1,377 | 1,398 | 1,375 | 1,375 | -5 | -0.4% | 1,500 |
| 2017/06/07 | 1,387 | 1,387 | 1,380 | 1,380 | -7 | -0.5% | 800 |
| 2017/06/06 | 1,386 | 1,390 | 1,386 | 1,387 | -5 | -0.4% | 2,000 |
| 2017/06/05 | 1,410 | 1,410 | 1,392 | 1,392 | -9 | -0.6% | 1,500 |
| 2017/06/02 | 1,419 | 1,419 | 1,390 | 1,401 | +1 | +0.1% | 1,500 |
| 2017/06/01 | 1,406 | 1,408 | 1,400 | 1,400 | -6 | -0.4% | 2,700 |
| 2017/05/31 | 1,400 | 1,419 | 1,400 | 1,406 | +5 | +0.4% | 1,900 |
| 2017/05/30 | 1,411 | 1,411 | 1,400 | 1,401 | +20 | +1.4% | 4,100 |
| 2017/05/29 | 1,439 | 1,439 | 1,381 | 1,381 | +1 | +0.1% | 1,900 |
| 2017/05/26 | 1,384 | 1,396 | 1,380 | 1,380 | ±0 | ±0% | 3,000 |
| 2017/05/25 | 1,365 | 1,380 | 1,365 | 1,380 | +18 | +1.3% | 3,300 |
| 2017/05/24 | 1,379 | 1,379 | 1,356 | 1,362 | +2 | +0.1% | 3,300 |
| 2017/05/23 | 1,360 | 1,372 | 1,360 | 1,360 | -5 | -0.4% | 3,700 |
| 2017/05/22 | 1,351 | 1,385 | 1,351 | 1,365 | +15 | +1.1% | 4,100 |
| 2017/05/19 | 1,360 | 1,372 | 1,350 | 1,350 | -2 | -0.1% | 2,900 |
| 2017/05/18 | 1,362 | 1,362 | 1,350 | 1,352 | -12 | -0.9% | 2,700 |
| 2017/05/17 | 1,370 | 1,378 | 1,364 | 1,364 | +9 | +0.7% | 1,600 |
| 2017/05/16 | 1,369 | 1,372 | 1,352 | 1,355 | -10 | -0.7% | 2,300 |
| 2017/05/15 | 1,338 | 1,377 | 1,337 | 1,365 | +26 | +1.9% | 2,800 |
| 2017/05/12 | 1,339 | 1,347 | 1,339 | 1,339 | -18 | -1.3% | 8,600 |
| 2017/05/11 | 1,362 | 1,378 | 1,350 | 1,357 | -95 | -6.5% | 20,100 |
| 2017/05/10 | 1,445 | 1,453 | 1,440 | 1,452 | +2 | +0.1% | 1,700 |
| 2017/05/09 | 1,471 | 1,471 | 1,449 | 1,450 | -23 | -1.6% | 3,400 |
| 2017/05/08 | 1,420 | 1,484 | 1,420 | 1,473 | +54 | +3.8% | 9,400 |
| 2017/05/02 | 1,419 | 1,420 | 1,418 | 1,419 | ±0 | ±0% | 1,200 |
| 2017/05/01 | 1,407 | 1,419 | 1,407 | 1,419 | +12 | +0.9% | 2,600 |
| 2017/04/28 | 1,395 | 1,407 | 1,391 | 1,407 | +9 | +0.6% | 1,700 |
1801～
1850
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
