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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,311 | 1,323 | 1,290 | 1,321 | +11 | +0.8% | 6,400 |
| 2023/08/31 | 1,294 | 1,380 | 1,284 | 1,310 | +16 | +1.2% | 10,100 |
| 2023/08/30 | 1,258 | 1,294 | 1,258 | 1,294 | +44 | +3.5% | 14,200 |
| 2023/08/29 | 1,246 | 1,250 | 1,243 | 1,250 | +5 | +0.4% | 400 |
| 2023/08/28 | 1,242 | 1,250 | 1,242 | 1,245 | +3 | +0.2% | 3,200 |
| 2023/08/25 | 1,245 | 1,245 | 1,239 | 1,242 | -3 | -0.2% | 1,700 |
| 2023/08/24 | 1,242 | 1,245 | 1,237 | 1,245 | +15 | +1.2% | 900 |
| 2023/08/23 | 1,223 | 1,245 | 1,222 | 1,230 | +10 | +0.8% | 1,700 |
| 2023/08/22 | 1,227 | 1,228 | 1,210 | 1,220 | -20 | -1.6% | 3,200 |
| 2023/08/21 | 1,211 | 1,240 | 1,211 | 1,240 | +33 | +2.7% | 19,400 |
| 2023/08/18 | 1,229 | 1,230 | 1,202 | 1,207 | -13 | -1.1% | 2,100 |
| 2023/08/17 | 1,250 | 1,250 | 1,220 | 1,220 | -12 | -1% | 4,300 |
| 2023/08/16 | 1,232 | 1,232 | 1,232 | 1,232 | -6 | -0.5% | 100 |
| 2023/08/15 | 1,232 | 1,238 | 1,231 | 1,238 | -6 | -0.5% | 2,200 |
| 2023/08/14 | 1,262 | 1,262 | 1,224 | 1,244 | +31 | +2.6% | 5,200 |
| 2023/08/10 | 1,203 | 1,214 | 1,202 | 1,213 | +5 | +0.4% | 1,300 |
| 2023/08/09 | 1,204 | 1,210 | 1,204 | 1,208 | +4 | +0.3% | 1,000 |
| 2023/08/08 | 1,203 | 1,223 | 1,199 | 1,204 | +3 | +0.2% | 3,300 |
| 2023/08/07 | 1,191 | 1,210 | 1,191 | 1,201 | -38 | -3.1% | 10,700 |
| 2023/08/04 | 1,230 | 1,240 | 1,210 | 1,239 | -50 | -3.9% | 14,100 |
| 2023/08/03 | 1,257 | 1,325 | 1,245 | 1,289 | +44 | +3.5% | 11,900 |
| 2023/08/02 | 1,237 | 1,249 | 1,237 | 1,245 | -5 | -0.4% | 1,500 |
| 2023/08/01 | 1,249 | 1,258 | 1,249 | 1,250 | +12 | +1% | 800 |
| 2023/07/31 | 1,266 | 1,266 | 1,230 | 1,238 | -29 | -2.3% | 3,700 |
| 2023/07/28 | 1,242 | 1,268 | 1,242 | 1,267 | +5 | +0.4% | 700 |
| 2023/07/27 | 1,238 | 1,270 | 1,238 | 1,262 | +12 | +1% | 3,900 |
| 2023/07/26 | 1,250 | 1,250 | 1,237 | 1,250 | -12 | -1% | 4,500 |
| 2023/07/25 | 1,262 | 1,262 | 1,260 | 1,262 | ±0 | ±0% | 2,300 |
| 2023/07/24 | 1,248 | 1,264 | 1,232 | 1,262 | +17 | +1.4% | 2,800 |
| 2023/07/21 | 1,231 | 1,259 | 1,231 | 1,245 | +18 | +1.5% | 1,700 |
| 2023/07/20 | 1,228 | 1,228 | 1,227 | 1,227 | -1 | -0.1% | 500 |
| 2023/07/19 | 1,242 | 1,242 | 1,221 | 1,228 | -1 | -0.1% | 1,900 |
| 2023/07/18 | 1,229 | 1,229 | 1,220 | 1,229 | ±0 | ±0% | 4,100 |
| 2023/07/14 | 1,231 | 1,231 | 1,220 | 1,229 | -3 | -0.2% | 2,600 |
| 2023/07/13 | 1,236 | 1,241 | 1,222 | 1,232 | -10 | -0.8% | 1,600 |
| 2023/07/12 | 1,254 | 1,254 | 1,240 | 1,242 | -12 | -1% | 900 |
| 2023/07/11 | 1,252 | 1,255 | 1,252 | 1,254 | -6 | -0.5% | 600 |
| 2023/07/10 | 1,277 | 1,277 | 1,251 | 1,260 | ±0 | ±0% | 2,200 |
| 2023/07/07 | 1,256 | 1,262 | 1,256 | 1,260 | +4 | +0.3% | 500 |
| 2023/07/06 | 1,265 | 1,265 | 1,256 | 1,256 | -15 | -1.2% | 1,100 |
| 2023/07/05 | 1,268 | 1,272 | 1,260 | 1,271 | +11 | +0.9% | 3,200 |
| 2023/07/04 | 1,255 | 1,269 | 1,250 | 1,260 | +10 | +0.8% | 3,900 |
| 2023/07/03 | 1,243 | 1,264 | 1,243 | 1,250 | +9 | +0.7% | 1,900 |
| 2023/06/30 | 1,256 | 1,268 | 1,241 | 1,241 | -10 | -0.8% | 4,900 |
| 2023/06/29 | 1,242 | 1,275 | 1,234 | 1,251 | -52 | -4% | 12,500 |
| 2023/06/28 | 1,297 | 1,303 | 1,279 | 1,303 | +23 | +1.8% | 13,100 |
| 2023/06/27 | 1,280 | 1,284 | 1,271 | 1,280 | +2 | +0.2% | 2,900 |
| 2023/06/26 | 1,273 | 1,330 | 1,270 | 1,278 | -1 | -0.1% | 5,800 |
| 2023/06/23 | 1,294 | 1,310 | 1,279 | 1,279 | -10 | -0.8% | 4,500 |
| 2023/06/22 | 1,294 | 1,294 | 1,282 | 1,289 | -5 | -0.4% | 2,000 |
301～
350
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
