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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,389 | 1,399 | 1,389 | 1,398 | +9 | +0.6% | 800 |
| 2017/04/26 | 1,400 | 1,401 | 1,389 | 1,389 | +3 | +0.2% | 2,000 |
| 2017/04/25 | 1,409 | 1,409 | 1,386 | 1,386 | -4 | -0.3% | 2,800 |
| 2017/04/24 | 1,409 | 1,409 | 1,390 | 1,390 | +1 | +0.1% | 1,300 |
| 2017/04/21 | 1,390 | 1,390 | 1,385 | 1,389 | +9 | +0.7% | 600 |
| 2017/04/20 | 1,380 | 1,380 | 1,380 | 1,380 | +11 | +0.8% | 700 |
| 2017/04/19 | 1,380 | 1,380 | 1,369 | 1,369 | +19 | +1.4% | 500 |
| 2017/04/18 | 1,364 | 1,366 | 1,350 | 1,350 | +1 | +0.1% | 1,500 |
| 2017/04/17 | 1,341 | 1,349 | 1,325 | 1,349 | -3 | -0.2% | 1,900 |
| 2017/04/14 | 1,375 | 1,375 | 1,352 | 1,352 | +7 | +0.5% | 900 |
| 2017/04/13 | 1,349 | 1,350 | 1,343 | 1,345 | -35 | -2.5% | 1,000 |
| 2017/04/12 | 1,341 | 1,388 | 1,341 | 1,380 | -17 | -1.2% | 2,600 |
| 2017/04/11 | 1,397 | 1,397 | 1,397 | 1,397 | +12 | +0.9% | 100 |
| 2017/04/10 | 1,399 | 1,399 | 1,385 | 1,385 | -10 | -0.7% | 2,700 |
| 2017/04/07 | 1,392 | 1,395 | 1,390 | 1,395 | -2 | -0.1% | 2,500 |
| 2017/04/06 | 1,404 | 1,404 | 1,392 | 1,397 | -37 | -2.6% | 3,300 |
| 2017/04/05 | 1,459 | 1,459 | 1,430 | 1,434 | +34 | +2.4% | 1,400 |
| 2017/04/04 | 1,448 | 1,448 | 1,396 | 1,400 | -50 | -3.4% | 6,700 |
| 2017/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | -6 | -0.4% | 400 |
| 2017/03/31 | 1,464 | 1,467 | 1,456 | 1,456 | +2 | +0.1% | 2,700 |
| 2017/03/30 | 1,474 | 1,474 | 1,454 | 1,454 | -20 | -1.4% | 1,900 |
| 2017/03/29 | 1,474 | 1,474 | 1,474 | 1,474 | +35 | +2.4% | 100 |
| 2017/03/28 | 1,448 | 1,448 | 1,439 | 1,439 | -13 | -0.9% | 500 |
| 2017/03/27 | 1,479 | 1,479 | 1,420 | 1,452 | -27 | -1.8% | 5,200 |
| 2017/03/24 | 1,498 | 1,500 | 1,452 | 1,479 | -10 | -0.7% | 4,300 |
| 2017/03/23 | 1,480 | 1,500 | 1,480 | 1,489 | +33 | +2.3% | 1,400 |
| 2017/03/22 | 1,472 | 1,472 | 1,447 | 1,456 | -13 | -0.9% | 3,500 |
| 2017/03/21 | 1,477 | 1,477 | 1,456 | 1,469 | -24 | -1.6% | 1,200 |
| 2017/03/17 | 1,502 | 1,505 | 1,480 | 1,493 | -8 | -0.5% | 4,600 |
| 2017/03/16 | 1,510 | 1,510 | 1,501 | 1,501 | -18 | -1.2% | 1,600 |
| 2017/03/15 | 1,520 | 1,534 | 1,508 | 1,519 | -6 | -0.4% | 500 |
| 2017/03/14 | 1,518 | 1,543 | 1,510 | 1,525 | +6 | +0.4% | 3,800 |
| 2017/03/13 | 1,501 | 1,530 | 1,501 | 1,519 | +22 | +1.5% | 8,100 |
| 2017/03/10 | 1,490 | 1,498 | 1,481 | 1,497 | +27 | +1.8% | 5,200 |
| 2017/03/09 | 1,480 | 1,480 | 1,469 | 1,470 | +1 | +0.1% | 1,200 |
| 2017/03/08 | 1,467 | 1,469 | 1,461 | 1,469 | -1 | -0.1% | 1,200 |
| 2017/03/07 | 1,448 | 1,470 | 1,448 | 1,470 | +22 | +1.5% | 2,900 |
| 2017/03/06 | 1,449 | 1,450 | 1,432 | 1,448 | ±0 | ±0% | 4,300 |
| 2017/03/03 | 1,444 | 1,475 | 1,444 | 1,448 | +5 | +0.3% | 3,500 |
| 2017/03/02 | 1,462 | 1,462 | 1,443 | 1,443 | -13 | -0.9% | 1,400 |
| 2017/03/01 | 1,450 | 1,456 | 1,445 | 1,456 | -8 | -0.5% | 3,300 |
| 2017/02/28 | 1,463 | 1,464 | 1,433 | 1,464 | +14 | +1% | 5,200 |
| 2017/02/27 | 1,497 | 1,497 | 1,428 | 1,450 | -50 | -3.3% | 6,800 |
| 2017/02/24 | 1,446 | 1,500 | 1,446 | 1,500 | +54 | +3.7% | 3,200 |
| 2017/02/23 | 1,447 | 1,455 | 1,436 | 1,446 | +9 | +0.6% | 4,000 |
| 2017/02/22 | 1,457 | 1,461 | 1,437 | 1,437 | -7 | -0.5% | 5,500 |
| 2017/02/21 | 1,430 | 1,444 | 1,420 | 1,444 | +25 | +1.8% | 3,700 |
| 2017/02/20 | 1,430 | 1,430 | 1,419 | 1,419 | -6 | -0.4% | 4,100 |
| 2017/02/17 | 1,416 | 1,425 | 1,411 | 1,425 | -5 | -0.3% | 1,000 |
| 2017/02/16 | 1,429 | 1,437 | 1,420 | 1,430 | +1 | +0.1% | 2,600 |
1851～
1900
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
