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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,397 | 1,420 | 1,352 | 1,371 | -66 | -4.6% | 7,100 |
| 2015/09/04 | 1,496 | 1,500 | 1,409 | 1,437 | -29 | -2% | 6,300 |
| 2015/09/03 | 1,517 | 1,517 | 1,448 | 1,466 | +39 | +2.7% | 4,000 |
| 2015/09/02 | 1,390 | 1,440 | 1,351 | 1,427 | +17 | +1.2% | 1,900 |
| 2015/09/01 | 1,529 | 1,529 | 1,400 | 1,410 | -100 | -6.6% | 6,200 |
| 2015/08/31 | 1,525 | 1,530 | 1,507 | 1,510 | +15 | +1% | 5,100 |
| 2015/08/28 | 1,544 | 1,544 | 1,490 | 1,495 | +35 | +2.4% | 8,000 |
| 2015/08/27 | 1,542 | 1,549 | 1,460 | 1,460 | +18 | +1.2% | 9,100 |
| 2015/08/26 | 1,395 | 1,461 | 1,358 | 1,442 | -18 | -1.2% | 10,500 |
| 2015/08/25 | 1,378 | 1,505 | 1,259 | 1,460 | -78 | -5.1% | 23,400 |
| 2015/08/24 | 1,700 | 1,710 | 1,537 | 1,538 | -267 | -14.8% | 25,300 |
| 2015/08/21 | 1,801 | 1,805 | 1,752 | 1,805 | -30 | -1.6% | 12,600 |
| 2015/08/20 | 1,856 | 1,856 | 1,832 | 1,835 | +19 | +1% | 5,600 |
| 2015/08/19 | 1,905 | 1,905 | 1,805 | 1,816 | -49 | -2.6% | 9,500 |
| 2015/08/18 | 1,875 | 1,905 | 1,844 | 1,865 | -10 | -0.5% | 9,900 |
| 2015/08/17 | 1,828 | 1,880 | 1,810 | 1,875 | +51 | +2.8% | 11,300 |
| 2015/08/14 | 1,855 | 1,888 | 1,824 | 1,824 | -43 | -2.3% | 18,900 |
| 2015/08/13 | 1,795 | 1,867 | 1,780 | 1,867 | +187 | +11.1% | 52,400 |
| 2015/08/12 | 1,668 | 1,715 | 1,668 | 1,680 | -39 | -2.3% | 18,700 |
| 2015/08/11 | 1,670 | 1,748 | 1,610 | 1,719 | +9 | +0.5% | 65,300 |
| 2015/08/10 | 1,710 | 1,710 | 1,661 | 1,710 | +300 | +21.3% | 79,800 |
| 2015/08/07 | 1,455 | 1,455 | 1,380 | 1,410 | -35 | -2.4% | 3,700 |
| 2015/08/06 | 1,420 | 1,455 | 1,420 | 1,445 | +45 | +3.2% | 1,300 |
| 2015/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2015/08/04 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 300 |
| 2015/08/03 | 1,350 | 1,400 | 1,350 | 1,400 | +27 | +2% | 1,500 |
| 2015/07/31 | 1,324 | 1,373 | 1,307 | 1,373 | +36 | +2.7% | 4,800 |
| 2015/07/30 | 1,350 | 1,360 | 1,337 | 1,337 | -23 | -1.7% | 2,200 |
| 2015/07/29 | 1,373 | 1,373 | 1,358 | 1,360 | +10 | +0.7% | 1,400 |
| 2015/07/28 | 1,370 | 1,394 | 1,338 | 1,350 | -53 | -3.8% | 4,700 |
| 2015/07/27 | 1,413 | 1,413 | 1,400 | 1,403 | -10 | -0.7% | 1,000 |
| 2015/07/24 | 1,450 | 1,450 | 1,400 | 1,413 | -58 | -3.9% | 5,400 |
| 2015/07/23 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 1,600 |
| 2015/07/22 | 1,463 | 1,475 | 1,452 | 1,471 | -4 | -0.3% | 800 |
| 2015/07/21 | 1,500 | 1,500 | 1,468 | 1,475 | -25 | -1.7% | 2,500 |
| 2015/07/17 | 1,527 | 1,527 | 1,500 | 1,500 | -27 | -1.8% | 1,100 |
| 2015/07/16 | 1,529 | 1,535 | 1,491 | 1,527 | -3 | -0.2% | 3,200 |
| 2015/07/15 | 1,539 | 1,539 | 1,490 | 1,530 | -9 | -0.6% | 2,700 |
| 2015/07/14 | 1,525 | 1,540 | 1,520 | 1,539 | +44 | +2.9% | 3,600 |
| 2015/07/13 | 1,460 | 1,495 | 1,460 | 1,495 | +65 | +4.5% | 2,700 |
| 2015/07/10 | 1,401 | 1,430 | 1,392 | 1,430 | ±0 | ±0% | 1,700 |
| 2015/07/09 | 1,361 | 1,430 | 1,350 | 1,430 | -10 | -0.7% | 6,800 |
| 2015/07/08 | 1,550 | 1,550 | 1,415 | 1,440 | -121 | -7.8% | 8,900 |
| 2015/07/07 | 1,555 | 1,561 | 1,553 | 1,561 | +41 | +2.7% | 3,300 |
| 2015/07/06 | 1,561 | 1,561 | 1,520 | 1,520 | -44 | -2.8% | 1,600 |
| 2015/07/03 | 1,568 | 1,568 | 1,503 | 1,564 | -4 | -0.3% | 3,200 |
| 2015/07/02 | 1,539 | 1,569 | 1,520 | 1,568 | +34 | +2.2% | 1,300 |
| 2015/07/01 | 1,570 | 1,570 | 1,500 | 1,534 | -36 | -2.3% | 2,300 |
| 2015/06/30 | 1,427 | 1,570 | 1,427 | 1,570 | +140 | +9.8% | 8,500 |
| 2015/06/29 | 1,450 | 1,465 | 1,430 | 1,430 | -75 | -5% | 5,400 |
2251～
2300
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
