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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,351 | 1,352 | 1,348 | 1,348 | +7 | +0.5% | 1,000 |
| 2023/11/15 | 1,340 | 1,370 | 1,340 | 1,341 | -9 | -0.7% | 2,200 |
| 2023/11/14 | 1,339 | 1,367 | 1,339 | 1,350 | +2 | +0.1% | 2,700 |
| 2023/11/13 | 1,330 | 1,358 | 1,330 | 1,348 | +27 | +2% | 300 |
| 2023/11/10 | 1,326 | 1,327 | 1,321 | 1,321 | -1 | -0.1% | 1,200 |
| 2023/11/09 | 1,327 | 1,357 | 1,322 | 1,322 | -16 | -1.2% | 900 |
| 2023/11/08 | 1,323 | 1,338 | 1,320 | 1,338 | +8 | +0.6% | 600 |
| 2023/11/07 | 1,334 | 1,341 | 1,330 | 1,330 | -11 | -0.8% | 800 |
| 2023/11/06 | 1,346 | 1,348 | 1,316 | 1,341 | -3 | -0.2% | 2,200 |
| 2023/11/02 | 1,335 | 1,365 | 1,323 | 1,344 | +21 | +1.6% | 2,100 |
| 2023/11/01 | 1,306 | 1,370 | 1,306 | 1,323 | +2 | +0.2% | 5,200 |
| 2023/10/31 | 1,318 | 1,333 | 1,318 | 1,321 | +3 | +0.2% | 2,300 |
| 2023/10/30 | 1,340 | 1,340 | 1,318 | 1,318 | -22 | -1.6% | 1,800 |
| 2023/10/27 | 1,345 | 1,346 | 1,336 | 1,340 | -20 | -1.5% | 2,900 |
| 2023/10/26 | 1,390 | 1,390 | 1,352 | 1,360 | -60 | -4.2% | 2,400 |
| 2023/10/25 | 1,396 | 1,420 | 1,375 | 1,420 | +42 | +3% | 4,400 |
| 2023/10/24 | 1,382 | 1,385 | 1,360 | 1,378 | -3 | -0.2% | 1,300 |
| 2023/10/23 | 1,386 | 1,386 | 1,381 | 1,381 | +22 | +1.6% | 300 |
| 2023/10/20 | 1,360 | 1,371 | 1,359 | 1,359 | -18 | -1.3% | 600 |
| 2023/10/19 | 1,369 | 1,389 | 1,357 | 1,377 | -8 | -0.6% | 2,000 |
| 2023/10/18 | 1,410 | 1,410 | 1,385 | 1,385 | -7 | -0.5% | 800 |
| 2023/10/17 | 1,419 | 1,419 | 1,392 | 1,392 | -27 | -1.9% | 700 |
| 2023/10/16 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 100 |
| 2023/10/13 | 1,399 | 1,419 | 1,399 | 1,419 | +14 | +1% | 400 |
| 2023/10/12 | 1,420 | 1,420 | 1,405 | 1,405 | -15 | -1.1% | 1,400 |
| 2023/10/11 | 1,373 | 1,420 | 1,373 | 1,420 | +47 | +3.4% | 11,500 |
| 2023/10/10 | 1,398 | 1,404 | 1,373 | 1,373 | +17 | +1.3% | 2,100 |
| 2023/10/06 | 1,350 | 1,358 | 1,350 | 1,356 | +19 | +1.4% | 800 |
| 2023/10/05 | 1,353 | 1,371 | 1,327 | 1,337 | -5 | -0.4% | 3,100 |
| 2023/10/04 | 1,323 | 1,353 | 1,314 | 1,342 | -11 | -0.8% | 4,500 |
| 2023/10/03 | 1,415 | 1,415 | 1,353 | 1,353 | -52 | -3.7% | 1,300 |
| 2023/10/02 | 1,408 | 1,419 | 1,379 | 1,405 | -15 | -1.1% | 1,800 |
| 2023/09/29 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 3,400 |
| 2023/09/28 | 1,400 | 1,406 | 1,376 | 1,405 | +18 | +1.3% | 2,100 |
| 2023/09/27 | 1,389 | 1,401 | 1,384 | 1,387 | -16 | -1.1% | 800 |
| 2023/09/26 | 1,414 | 1,414 | 1,400 | 1,403 | -11 | -0.8% | 4,100 |
| 2023/09/25 | 1,405 | 1,420 | 1,390 | 1,414 | +39 | +2.8% | 15,800 |
| 2023/09/22 | 1,377 | 1,377 | 1,349 | 1,375 | +8 | +0.6% | 2,500 |
| 2023/09/21 | 1,355 | 1,367 | 1,346 | 1,367 | +10 | +0.7% | 4,600 |
| 2023/09/20 | 1,380 | 1,380 | 1,357 | 1,357 | -3 | -0.2% | 3,500 |
| 2023/09/19 | 1,382 | 1,400 | 1,360 | 1,360 | -35 | -2.5% | 2,800 |
| 2023/09/15 | 1,362 | 1,400 | 1,362 | 1,395 | +27 | +2% | 11,800 |
| 2023/09/14 | 1,380 | 1,380 | 1,365 | 1,368 | -12 | -0.9% | 800 |
| 2023/09/13 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 800 |
| 2023/09/12 | 1,356 | 1,404 | 1,326 | 1,390 | +34 | +2.5% | 13,600 |
| 2023/09/11 | 1,370 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 2,200 |
| 2023/09/08 | 1,336 | 1,378 | 1,327 | 1,360 | +18 | +1.3% | 10,800 |
| 2023/09/07 | 1,343 | 1,343 | 1,339 | 1,342 | -1 | -0.1% | 2,600 |
| 2023/09/06 | 1,350 | 1,351 | 1,343 | 1,343 | -21 | -1.5% | 1,600 |
| 2023/09/05 | 1,341 | 1,378 | 1,341 | 1,364 | -4 | -0.3% | 3,700 |
251～
300
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
