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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,050 | 1,080 | 1,050 | 1,080 | +10 | +0.9% | 700 |
| 2016/07/04 | 1,059 | 1,070 | 1,050 | 1,070 | +40 | +3.9% | 2,800 |
| 2016/07/01 | 1,030 | 1,031 | 1,026 | 1,030 | +4 | +0.4% | 1,800 |
| 2016/06/30 | 1,031 | 1,057 | 1,021 | 1,026 | -2 | -0.2% | 9,400 |
| 2016/06/29 | 1,031 | 1,041 | 1,025 | 1,028 | -3 | -0.3% | 5,700 |
| 2016/06/28 | 1,058 | 1,058 | 1,024 | 1,031 | -27 | -2.6% | 4,100 |
| 2016/06/27 | 1,056 | 1,061 | 1,056 | 1,058 | ±0 | ±0% | 1,500 |
| 2016/06/24 | 1,150 | 1,155 | 1,054 | 1,058 | -84 | -7.4% | 7,500 |
| 2016/06/23 | 1,177 | 1,177 | 1,142 | 1,142 | -6 | -0.5% | 1,000 |
| 2016/06/22 | 1,148 | 1,148 | 1,148 | 1,148 | -22 | -1.9% | 500 |
| 2016/06/21 | 1,145 | 1,170 | 1,144 | 1,170 | - | - | 900 |
| 2016/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/17 | 1,152 | 1,155 | 1,146 | 1,146 | -5 | -0.4% | 3,700 |
| 2016/06/16 | 1,200 | 1,201 | 1,150 | 1,151 | -50 | -4.2% | 1,600 |
| 2016/06/15 | 1,188 | 1,217 | 1,188 | 1,201 | -19 | -1.6% | 1,100 |
| 2016/06/14 | 1,230 | 1,258 | 1,198 | 1,220 | -10 | -0.8% | 2,400 |
| 2016/06/13 | 1,255 | 1,255 | 1,230 | 1,230 | -50 | -3.9% | 2,800 |
| 2016/06/10 | 1,223 | 1,280 | 1,222 | 1,280 | +55 | +4.5% | 1,700 |
| 2016/06/09 | 1,250 | 1,280 | 1,221 | 1,225 | -53 | -4.1% | 2,200 |
| 2016/06/08 | 1,250 | 1,285 | 1,250 | 1,278 | +33 | +2.7% | 2,000 |
| 2016/06/07 | 1,250 | 1,253 | 1,245 | 1,245 | -5 | -0.4% | 1,600 |
| 2016/06/06 | 1,280 | 1,284 | 1,232 | 1,250 | +50 | +4.2% | 7,200 |
| 2016/06/03 | 1,210 | 1,211 | 1,198 | 1,200 | -10 | -0.8% | 4,800 |
| 2016/06/02 | 1,204 | 1,221 | 1,204 | 1,210 | -24 | -1.9% | 700 |
| 2016/06/01 | 1,222 | 1,234 | 1,217 | 1,234 | +10 | +0.8% | 1,600 |
| 2016/05/31 | 1,221 | 1,235 | 1,221 | 1,224 | +4 | +0.3% | 1,700 |
| 2016/05/30 | 1,231 | 1,238 | 1,220 | 1,220 | -7 | -0.6% | 2,100 |
| 2016/05/27 | 1,250 | 1,251 | 1,227 | 1,227 | -18 | -1.4% | 1,800 |
| 2016/05/26 | 1,250 | 1,258 | 1,245 | 1,245 | +1 | +0.1% | 1,400 |
| 2016/05/25 | 1,221 | 1,265 | 1,221 | 1,244 | +24 | +2% | 4,500 |
| 2016/05/24 | 1,233 | 1,233 | 1,212 | 1,220 | -28 | -2.2% | 1,300 |
| 2016/05/23 | 1,225 | 1,251 | 1,225 | 1,248 | +33 | +2.7% | 1,400 |
| 2016/05/20 | 1,233 | 1,233 | 1,215 | 1,215 | -21 | -1.7% | 500 |
| 2016/05/19 | 1,242 | 1,250 | 1,227 | 1,236 | -8 | -0.6% | 1,900 |
| 2016/05/18 | 1,202 | 1,244 | 1,202 | 1,244 | +44 | +3.7% | 1,200 |
| 2016/05/17 | 1,250 | 1,250 | 1,194 | 1,200 | -52 | -4.2% | 5,300 |
| 2016/05/16 | 1,271 | 1,271 | 1,251 | 1,252 | -19 | -1.5% | 2,200 |
| 2016/05/13 | 1,285 | 1,285 | 1,270 | 1,271 | -11 | -0.9% | 1,400 |
| 2016/05/12 | 1,301 | 1,305 | 1,282 | 1,282 | -8 | -0.6% | 2,900 |
| 2016/05/11 | 1,284 | 1,377 | 1,280 | 1,290 | +61 | +5% | 17,100 |
| 2016/05/10 | 1,220 | 1,229 | 1,198 | 1,229 | +39 | +3.3% | 700 |
| 2016/05/09 | 1,195 | 1,195 | 1,161 | 1,190 | +40 | +3.5% | 2,100 |
| 2016/05/06 | 1,135 | 1,157 | 1,135 | 1,150 | +16 | +1.4% | 1,000 |
| 2016/05/02 | 1,174 | 1,174 | 1,120 | 1,134 | -51 | -4.3% | 2,600 |
| 2016/04/28 | 1,200 | 1,219 | 1,185 | 1,185 | -15 | -1.3% | 2,700 |
| 2016/04/27 | 1,215 | 1,216 | 1,199 | 1,200 | -39 | -3.1% | 5,300 |
| 2016/04/26 | 1,245 | 1,245 | 1,215 | 1,239 | +24 | +2% | 2,600 |
| 2016/04/25 | 1,250 | 1,269 | 1,212 | 1,215 | +21 | +1.8% | 6,600 |
| 2016/04/22 | 1,234 | 1,234 | 1,193 | 1,194 | -26 | -2.1% | 6,200 |
| 2016/04/21 | 1,202 | 1,227 | 1,201 | 1,220 | +19 | +1.6% | 1,300 |
2051～
2100
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
