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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,439 | 1,442 | 1,429 | 1,429 | +11 | +0.8% | 3,700 |
| 2017/02/14 | 1,415 | 1,446 | 1,407 | 1,418 | +11 | +0.8% | 7,800 |
| 2017/02/13 | 1,441 | 1,459 | 1,401 | 1,407 | -111 | -7.3% | 22,200 |
| 2017/02/10 | 1,500 | 1,525 | 1,500 | 1,518 | +19 | +1.3% | 2,000 |
| 2017/02/09 | 1,502 | 1,502 | 1,493 | 1,499 | -11 | -0.7% | 2,400 |
| 2017/02/08 | 1,510 | 1,512 | 1,505 | 1,510 | -3 | -0.2% | 1,700 |
| 2017/02/07 | 1,512 | 1,515 | 1,510 | 1,513 | -15 | -1% | 900 |
| 2017/02/06 | 1,530 | 1,537 | 1,515 | 1,528 | -2 | -0.1% | 1,500 |
| 2017/02/03 | 1,532 | 1,545 | 1,530 | 1,530 | -2 | -0.1% | 500 |
| 2017/02/02 | 1,561 | 1,561 | 1,504 | 1,532 | -29 | -1.9% | 3,700 |
| 2017/02/01 | 1,560 | 1,570 | 1,550 | 1,561 | -4 | -0.3% | 2,600 |
| 2017/01/31 | 1,560 | 1,574 | 1,556 | 1,565 | -11 | -0.7% | 3,500 |
| 2017/01/30 | 1,588 | 1,588 | 1,570 | 1,576 | +14 | +0.9% | 2,200 |
| 2017/01/27 | 1,570 | 1,570 | 1,552 | 1,562 | +4 | +0.3% | 4,400 |
| 2017/01/26 | 1,518 | 1,575 | 1,516 | 1,558 | +43 | +2.8% | 9,600 |
| 2017/01/25 | 1,490 | 1,515 | 1,476 | 1,515 | +55 | +3.8% | 6,200 |
| 2017/01/24 | 1,472 | 1,475 | 1,452 | 1,460 | +15 | +1% | 2,800 |
| 2017/01/23 | 1,494 | 1,496 | 1,440 | 1,445 | -5 | -0.3% | 8,100 |
| 2017/01/20 | 1,493 | 1,493 | 1,440 | 1,450 | -13 | -0.9% | 8,300 |
| 2017/01/19 | 1,499 | 1,499 | 1,463 | 1,463 | -6 | -0.4% | 4,800 |
| 2017/01/18 | 1,496 | 1,496 | 1,463 | 1,469 | +3 | +0.2% | 4,200 |
| 2017/01/17 | 1,445 | 1,466 | 1,438 | 1,466 | +17 | +1.2% | 3,400 |
| 2017/01/16 | 1,510 | 1,514 | 1,438 | 1,449 | -61 | -4% | 7,200 |
| 2017/01/13 | 1,510 | 1,530 | 1,500 | 1,510 | -10 | -0.7% | 4,400 |
| 2017/01/12 | 1,545 | 1,545 | 1,504 | 1,520 | +16 | +1.1% | 4,700 |
| 2017/01/11 | 1,528 | 1,528 | 1,504 | 1,504 | +4 | +0.3% | 3,400 |
| 2017/01/10 | 1,545 | 1,545 | 1,499 | 1,500 | +9 | +0.6% | 5,700 |
| 2017/01/06 | 1,480 | 1,492 | 1,480 | 1,491 | +11 | +0.7% | 1,800 |
| 2017/01/05 | 1,488 | 1,488 | 1,480 | 1,480 | -14 | -0.9% | 3,400 |
| 2017/01/04 | 1,495 | 1,512 | 1,487 | 1,494 | +31 | +2.1% | 2,700 |
| 2016/12/30 | 1,460 | 1,494 | 1,460 | 1,463 | -17 | -1.1% | 4,100 |
| 2016/12/29 | 1,481 | 1,503 | 1,476 | 1,480 | -25 | -1.7% | 3,300 |
| 2016/12/28 | 1,479 | 1,519 | 1,460 | 1,505 | -5 | -0.3% | 13,600 |
| 2016/12/27 | 1,495 | 1,529 | 1,495 | 1,510 | +25 | +1.7% | 17,700 |
| 2016/12/26 | 1,490 | 1,500 | 1,470 | 1,485 | -5 | -0.3% | 9,900 |
| 2016/12/22 | 1,440 | 1,495 | 1,436 | 1,490 | +80 | +5.7% | 13,100 |
| 2016/12/21 | 1,400 | 1,432 | 1,391 | 1,410 | +33 | +2.4% | 11,400 |
| 2016/12/20 | 1,360 | 1,379 | 1,350 | 1,377 | +16 | +1.2% | 6,900 |
| 2016/12/19 | 1,365 | 1,370 | 1,351 | 1,361 | +10 | +0.7% | 3,900 |
| 2016/12/16 | 1,355 | 1,369 | 1,342 | 1,351 | +1 | +0.1% | 2,500 |
| 2016/12/15 | 1,343 | 1,351 | 1,343 | 1,350 | +10 | +0.7% | 1,900 |
| 2016/12/14 | 1,358 | 1,365 | 1,337 | 1,340 | -18 | -1.3% | 6,900 |
| 2016/12/13 | 1,350 | 1,360 | 1,340 | 1,358 | -5 | -0.4% | 3,200 |
| 2016/12/12 | 1,359 | 1,366 | 1,359 | 1,363 | +14 | +1% | 1,600 |
| 2016/12/09 | 1,370 | 1,370 | 1,330 | 1,349 | -21 | -1.5% | 3,400 |
| 2016/12/08 | 1,351 | 1,370 | 1,321 | 1,370 | +5 | +0.4% | 2,600 |
| 2016/12/07 | 1,365 | 1,365 | 1,365 | 1,365 | -4 | -0.3% | 100 |
| 2016/12/06 | 1,311 | 1,380 | 1,311 | 1,369 | +64 | +4.9% | 7,100 |
| 2016/12/05 | 1,305 | 1,305 | 1,255 | 1,305 | ±0 | ±0% | 2,400 |
| 2016/12/02 | 1,329 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 5,300 |
1901～
1950
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
