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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,350 | 1,352 | 1,331 | 1,337 | -11 | -0.8% | 2,300 |
| 2024/01/31 | 1,337 | 1,348 | 1,337 | 1,348 | -2 | -0.1% | 3,100 |
| 2024/01/30 | 1,339 | 1,352 | 1,339 | 1,350 | +5 | +0.4% | 2,800 |
| 2024/01/29 | 1,347 | 1,360 | 1,324 | 1,345 | -32 | -2.3% | 9,200 |
| 2024/01/26 | 1,378 | 1,378 | 1,312 | 1,377 | +3 | +0.2% | 6,600 |
| 2024/01/25 | 1,365 | 1,374 | 1,342 | 1,374 | +16 | +1.2% | 6,100 |
| 2024/01/24 | 1,342 | 1,358 | 1,342 | 1,358 | +21 | +1.6% | 1,500 |
| 2024/01/23 | 1,327 | 1,337 | 1,323 | 1,337 | +40 | +3.1% | 4,400 |
| 2024/01/22 | 1,323 | 1,330 | 1,297 | 1,297 | -26 | -2% | 4,800 |
| 2024/01/19 | 1,325 | 1,328 | 1,323 | 1,323 | -3 | -0.2% | 1,000 |
| 2024/01/18 | 1,329 | 1,329 | 1,318 | 1,326 | -7 | -0.5% | 1,300 |
| 2024/01/17 | 1,324 | 1,335 | 1,324 | 1,333 | +9 | +0.7% | 1,900 |
| 2024/01/16 | 1,357 | 1,365 | 1,321 | 1,324 | -30 | -2.2% | 8,800 |
| 2024/01/15 | 1,368 | 1,368 | 1,354 | 1,354 | ±0 | ±0% | 1,800 |
| 2024/01/12 | 1,367 | 1,367 | 1,352 | 1,354 | -2 | -0.1% | 800 |
| 2024/01/11 | 1,360 | 1,367 | 1,354 | 1,356 | -1 | -0.1% | 2,600 |
| 2024/01/10 | 1,359 | 1,365 | 1,349 | 1,357 | ±0 | ±0% | 6,200 |
| 2024/01/09 | 1,352 | 1,358 | 1,352 | 1,357 | -4 | -0.3% | 3,000 |
| 2024/01/05 | 1,363 | 1,365 | 1,356 | 1,361 | -2 | -0.1% | 1,600 |
| 2024/01/04 | 1,363 | 1,376 | 1,347 | 1,363 | ±0 | ±0% | 3,000 |
| 2023/12/29 | 1,375 | 1,376 | 1,330 | 1,363 | -9 | -0.7% | 6,600 |
| 2023/12/28 | 1,342 | 1,380 | 1,341 | 1,372 | -8 | -0.6% | 9,400 |
| 2023/12/27 | 1,343 | 1,380 | 1,343 | 1,380 | +37 | +2.8% | 11,500 |
| 2023/12/26 | 1,345 | 1,349 | 1,340 | 1,343 | -2 | -0.1% | 2,400 |
| 2023/12/25 | 1,345 | 1,348 | 1,340 | 1,345 | ±0 | ±0% | 7,800 |
| 2023/12/22 | 1,320 | 1,349 | 1,318 | 1,345 | +27 | +2% | 6,500 |
| 2023/12/21 | 1,307 | 1,318 | 1,305 | 1,318 | +13 | +1% | 10,800 |
| 2023/12/20 | 1,291 | 1,305 | 1,291 | 1,305 | +15 | +1.2% | 3,500 |
| 2023/12/19 | 1,295 | 1,302 | 1,290 | 1,290 | -4 | -0.3% | 5,800 |
| 2023/12/18 | 1,280 | 1,294 | 1,279 | 1,294 | +15 | +1.2% | 10,300 |
| 2023/12/15 | 1,278 | 1,279 | 1,271 | 1,279 | +1 | +0.1% | 5,700 |
| 2023/12/14 | 1,267 | 1,278 | 1,267 | 1,278 | +12 | +0.9% | 7,100 |
| 2023/12/13 | 1,260 | 1,280 | 1,257 | 1,266 | -9 | -0.7% | 72,600 |
| 2023/12/12 | 1,280 | 1,305 | 1,270 | 1,275 | -42 | -3.2% | 23,000 |
| 2023/12/11 | 1,336 | 1,344 | 1,315 | 1,317 | -43 | -3.2% | 5,700 |
| 2023/12/08 | 1,351 | 1,360 | 1,351 | 1,360 | -5 | -0.4% | 400 |
| 2023/12/07 | 1,368 | 1,368 | 1,354 | 1,365 | -15 | -1.1% | 2,800 |
| 2023/12/06 | 1,384 | 1,384 | 1,365 | 1,380 | -1 | -0.1% | 800 |
| 2023/12/05 | 1,358 | 1,383 | 1,358 | 1,381 | +28 | +2.1% | 1,800 |
| 2023/12/04 | 1,360 | 1,377 | 1,349 | 1,353 | -7 | -0.5% | 1,500 |
| 2023/12/01 | 1,398 | 1,398 | 1,359 | 1,360 | -20 | -1.4% | 5,900 |
| 2023/11/30 | 1,380 | 1,380 | 1,351 | 1,380 | +6 | +0.4% | 3,200 |
| 2023/11/29 | 1,380 | 1,380 | 1,372 | 1,374 | +12 | +0.9% | 2,300 |
| 2023/11/28 | 1,328 | 1,382 | 1,328 | 1,362 | +34 | +2.6% | 7,600 |
| 2023/11/27 | 1,331 | 1,337 | 1,323 | 1,328 | -4 | -0.3% | 1,900 |
| 2023/11/24 | 1,356 | 1,356 | 1,332 | 1,332 | -32 | -2.3% | 2,700 |
| 2023/11/22 | 1,326 | 1,364 | 1,326 | 1,364 | +41 | +3.1% | 1,700 |
| 2023/11/21 | 1,331 | 1,346 | 1,322 | 1,323 | -12 | -0.9% | 1,100 |
| 2023/11/20 | 1,327 | 1,351 | 1,327 | 1,335 | -5 | -0.4% | 2,400 |
| 2023/11/17 | 1,342 | 1,342 | 1,334 | 1,340 | -8 | -0.6% | 3,000 |
201～
250
件表示中 / 3587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 | 186,900円 | -2.3% | +28.3% | 1.34% | 29.70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 |
| ミクロン精密 | 145,200円 | +37.1% | +22.0% | 0.86% | 11.51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 |
| 小田原 | 175,000円 | +12.2% | -18.7% | 2.86% | 8.39倍 | 0.62倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| パンチ | 40,000円 | +6.4% | +5.6% | 4.87% | 13.76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 |
| 放電精密 | 100,000円 | +6.6% | +105.3% | 0.70% | 47.04倍 | 1.62倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
