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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 2,801 | 2,801 | 2,750 | 2,780 | -20 | -0.7% | 1,600 |
| 2024/11/08 | 2,780 | 2,800 | 2,734 | 2,800 | +70 | +2.6% | 1,300 |
| 2024/11/07 | 2,675 | 2,730 | 2,640 | 2,730 | +54 | +2% | 1,500 |
| 2024/11/06 | 2,705 | 2,705 | 2,676 | 2,676 | -27 | -1% | 1,000 |
| 2024/11/05 | 2,702 | 2,723 | 2,702 | 2,703 | +27 | +1% | 800 |
| 2024/11/01 | 2,725 | 2,725 | 2,676 | 2,676 | -46 | -1.7% | 500 |
| 2024/10/31 | 2,752 | 2,752 | 2,720 | 2,722 | -30 | -1.1% | 300 |
| 2024/10/30 | 2,682 | 2,825 | 2,682 | 2,752 | +73 | +2.7% | 1,200 |
| 2024/10/29 | 2,631 | 2,679 | 2,631 | 2,679 | +49 | +1.9% | 1,000 |
| 2024/10/28 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 200 |
| 2024/10/25 | 2,632 | 2,678 | 2,630 | 2,630 | -10 | -0.4% | 1,100 |
| 2024/10/24 | 2,631 | 2,680 | 2,631 | 2,640 | +9 | +0.3% | 500 |
| 2024/10/23 | 2,703 | 2,703 | 2,630 | 2,631 | -72 | -2.7% | 2,200 |
| 2024/10/22 | 2,695 | 2,703 | 2,652 | 2,703 | +3 | +0.1% | 1,600 |
| 2024/10/21 | 2,739 | 2,739 | 2,700 | 2,700 | -34 | -1.2% | 2,200 |
| 2024/10/18 | 2,755 | 2,755 | 2,734 | 2,734 | - | - | 700 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 2,771 | 2,771 | 2,732 | 2,755 | -10 | -0.4% | 600 |
| 2024/10/15 | 2,830 | 2,830 | 2,765 | 2,765 | -27 | -1% | 300 |
| 2024/10/11 | 2,751 | 2,792 | 2,751 | 2,792 | -1 | ±0% | 500 |
| 2024/10/10 | 2,820 | 2,820 | 2,793 | 2,793 | -27 | -1% | 200 |
| 2024/10/09 | 2,820 | 2,820 | 2,820 | 2,820 | -10 | -0.4% | 100 |
| 2024/10/08 | 2,819 | 2,830 | 2,819 | 2,830 | -39 | -1.4% | 200 |
| 2024/10/07 | 2,870 | 2,870 | 2,869 | 2,869 | - | - | 300 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 2,770 | 2,820 | 2,770 | 2,820 | +50 | +1.8% | 300 |
| 2024/10/02 | 2,820 | 2,820 | 2,758 | 2,770 | -50 | -1.8% | 900 |
| 2024/10/01 | 2,817 | 2,820 | 2,817 | 2,820 | +4 | +0.1% | 300 |
| 2024/09/30 | 2,830 | 2,851 | 2,800 | 2,816 | -35 | -1.2% | 1,500 |
| 2024/09/27 | 2,863 | 2,890 | 2,851 | 2,851 | -2 | -0.1% | 500 |
| 2024/09/26 | 2,881 | 2,900 | 2,853 | 2,853 | -58 | -2% | 1,300 |
| 2024/09/25 | 2,935 | 3,005 | 2,911 | 2,911 | -74 | -2.5% | 2,600 |
| 2024/09/24 | 2,918 | 2,985 | 2,910 | 2,985 | - | - | 2,300 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 2,861 | 2,911 | 2,861 | 2,910 | +49 | +1.7% | 800 |
| 2024/09/18 | 2,861 | 2,861 | 2,861 | 2,861 | +1 | ±0% | 100 |
| 2024/09/17 | 2,881 | 2,881 | 2,860 | 2,860 | -25 | -0.9% | 200 |
| 2024/09/13 | 2,885 | 2,885 | 2,885 | 2,885 | -4 | -0.1% | 200 |
| 2024/09/12 | 2,850 | 2,896 | 2,841 | 2,889 | +39 | +1.4% | 1,000 |
| 2024/09/11 | 2,880 | 2,885 | 2,732 | 2,850 | -30 | -1% | 1,200 |
| 2024/09/10 | 2,920 | 2,920 | 2,880 | 2,880 | +2 | +0.1% | 200 |
| 2024/09/09 | 2,927 | 2,927 | 2,816 | 2,878 | -51 | -1.7% | 1,200 |
| 2024/09/06 | 2,928 | 2,929 | 2,900 | 2,929 | +51 | +1.8% | 500 |
| 2024/09/05 | 2,861 | 2,878 | 2,861 | 2,878 | +17 | +0.6% | 600 |
| 2024/09/04 | 2,918 | 2,919 | 2,861 | 2,861 | -57 | -2% | 1,200 |
| 2024/09/03 | 2,949 | 2,950 | 2,882 | 2,918 | +41 | +1.4% | 7,700 |
| 2024/09/02 | 2,877 | 2,877 | 2,877 | 2,877 | -33 | -1.1% | 300 |
| 2024/08/30 | 2,910 | 2,910 | 2,910 | 2,910 | ±0 | ±0% | 200 |
| 2024/08/29 | 2,901 | 2,916 | 2,855 | 2,910 | +9 | +0.3% | 1,800 |
| 2024/08/28 | 2,930 | 2,930 | 2,901 | 2,901 | -29 | -1% | 700 |
101～
150
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
