太平製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,898 | 2,900 | 2,893 | 2,893 | -7 | -0.2% | 1,200 |
| 2025/01/24 | 2,900 | 2,953 | 2,888 | 2,900 | +15 | +0.5% | 1,800 |
| 2025/01/23 | 2,951 | 2,951 | 2,885 | 2,885 | -68 | -2.3% | 500 |
| 2025/01/22 | 2,906 | 2,955 | 2,905 | 2,953 | +20 | +0.7% | 11,500 |
| 2025/01/21 | 2,950 | 2,983 | 2,933 | 2,933 | -16 | -0.5% | 1,500 |
| 2025/01/20 | 2,974 | 2,974 | 2,880 | 2,949 | +2 | +0.1% | 1,600 |
| 2025/01/17 | 2,870 | 2,947 | 2,870 | 2,947 | +77 | +2.7% | 300 |
| 2025/01/16 | 2,850 | 2,890 | 2,850 | 2,870 | +20 | +0.7% | 2,000 |
| 2025/01/15 | 2,890 | 2,891 | 2,850 | 2,850 | -39 | -1.3% | 1,700 |
| 2025/01/14 | 2,886 | 2,918 | 2,886 | 2,889 | -29 | -1% | 500 |
| 2025/01/10 | 2,900 | 2,932 | 2,900 | 2,918 | -14 | -0.5% | 1,300 |
| 2025/01/09 | 2,932 | 2,950 | 2,918 | 2,932 | ±0 | ±0% | 2,500 |
| 2025/01/08 | 2,932 | 2,932 | 2,932 | 2,932 | +27 | +0.9% | 300 |
| 2025/01/07 | 2,947 | 2,947 | 2,905 | 2,905 | +52 | +1.8% | 2,400 |
| 2025/01/06 | 2,890 | 2,903 | 2,827 | 2,853 | +30 | +1.1% | 2,700 |
| 2024/12/30 | 2,874 | 2,879 | 2,823 | 2,823 | -51 | -1.8% | 2,700 |
| 2024/12/27 | 2,832 | 2,880 | 2,832 | 2,874 | +29 | +1% | 1,400 |
| 2024/12/26 | 2,823 | 2,845 | 2,811 | 2,845 | +72 | +2.6% | 1,300 |
| 2024/12/25 | 2,784 | 2,784 | 2,742 | 2,773 | +39 | +1.4% | 500 |
| 2024/12/24 | 2,717 | 2,784 | 2,717 | 2,734 | -31 | -1.1% | 1,700 |
| 2024/12/23 | 2,800 | 2,800 | 2,744 | 2,765 | -35 | -1.3% | 2,400 |
| 2024/12/20 | 2,775 | 2,800 | 2,756 | 2,800 | +36 | +1.3% | 2,300 |
| 2024/12/19 | 2,737 | 2,765 | 2,730 | 2,764 | +20 | +0.7% | 2,100 |
| 2024/12/18 | 2,733 | 2,772 | 2,733 | 2,744 | +21 | +0.8% | 1,400 |
| 2024/12/17 | 2,730 | 2,766 | 2,715 | 2,723 | -41 | -1.5% | 1,200 |
| 2024/12/16 | 2,710 | 2,764 | 2,707 | 2,764 | +34 | +1.2% | 900 |
| 2024/12/13 | 2,720 | 2,732 | 2,720 | 2,730 | +8 | +0.3% | 500 |
| 2024/12/12 | 2,729 | 2,729 | 2,701 | 2,722 | +7 | +0.3% | 1,900 |
| 2024/12/11 | 2,710 | 2,767 | 2,710 | 2,715 | -7 | -0.3% | 1,300 |
| 2024/12/10 | 2,745 | 2,745 | 2,720 | 2,722 | -31 | -1.1% | 700 |
| 2024/12/09 | 2,776 | 2,776 | 2,682 | 2,753 | -23 | -0.8% | 1,100 |
| 2024/12/06 | 2,776 | 2,776 | 2,776 | 2,776 | +1 | ±0% | 200 |
| 2024/12/05 | 2,777 | 2,777 | 2,725 | 2,775 | +45 | +1.6% | 500 |
| 2024/12/04 | 2,740 | 2,740 | 2,730 | 2,730 | -10 | -0.4% | 200 |
| 2024/12/03 | 2,750 | 2,761 | 2,740 | 2,740 | -20 | -0.7% | 900 |
| 2024/12/02 | 2,700 | 2,760 | 2,700 | 2,760 | +60 | +2.2% | 1,100 |
| 2024/11/29 | 2,730 | 2,730 | 2,700 | 2,700 | -30 | -1.1% | 1,400 |
| 2024/11/28 | 2,736 | 2,736 | 2,730 | 2,730 | -28 | -1% | 300 |
| 2024/11/27 | 2,750 | 2,758 | 2,742 | 2,758 | +11 | +0.4% | 500 |
| 2024/11/26 | 2,779 | 2,779 | 2,747 | 2,747 | -23 | -0.8% | 200 |
| 2024/11/25 | 2,770 | 2,770 | 2,745 | 2,770 | +26 | +0.9% | 400 |
| 2024/11/22 | 2,824 | 2,870 | 2,728 | 2,744 | -30 | -1.1% | 4,500 |
| 2024/11/21 | 2,774 | 2,774 | 2,774 | 2,774 | - | - | 300 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 2,813 | 2,813 | 2,751 | 2,762 | -38 | -1.4% | 500 |
| 2024/11/18 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 400 |
| 2024/11/15 | 2,825 | 2,825 | 2,800 | 2,800 | ±0 | ±0% | 400 |
| 2024/11/14 | 2,899 | 2,900 | 2,800 | 2,800 | -99 | -3.4% | 2,300 |
| 2024/11/13 | 2,902 | 2,902 | 2,850 | 2,899 | -3 | -0.1% | 1,600 |
| 2024/11/12 | 2,801 | 2,936 | 2,765 | 2,902 | +122 | +4.4% | 9,400 |
51～
100
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「太平製」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 |
|---|---|---|---|---|---|---|---|---|
| 太平製 | 299,700円 | -17.8% | -44.0% | 3.50% | 6.90倍 | 0.51倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 宮入バル | 9,500円 | +0.7% | -23.1% | 2.11% | - | 1.16倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 浜井産 | 131,400円 | -8.6% | -67.5% | 0.00% | 38.06倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
| 高見サイ | 94,500円 | +12.7% | +7.7% | 2.12% | 5.54倍 | 0.77倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 石井表記 | 51,300円 | +6.0% | +7.7% | 3.90% | 4.83倍 | 0.43倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
チャート関連のコラム
