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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,950 | 2,950 | 2,919 | 2,930 | ±0 | ±0% | 2,100 |
| 2024/08/26 | 2,946 | 2,950 | 2,930 | 2,930 | +31 | +1.1% | 1,000 |
| 2024/08/23 | 2,899 | 2,900 | 2,851 | 2,899 | ±0 | ±0% | 1,700 |
| 2024/08/22 | 2,900 | 2,900 | 2,851 | 2,899 | -25 | -0.9% | 300 |
| 2024/08/21 | 2,903 | 2,927 | 2,878 | 2,924 | +4 | +0.1% | 1,000 |
| 2024/08/20 | 2,930 | 2,930 | 2,901 | 2,920 | -13 | -0.4% | 700 |
| 2024/08/19 | 2,961 | 2,961 | 2,887 | 2,933 | -6 | -0.2% | 2,600 |
| 2024/08/16 | 2,873 | 2,939 | 2,873 | 2,939 | +20 | +0.7% | 600 |
| 2024/08/15 | 2,910 | 2,919 | 2,910 | 2,919 | +22 | +0.8% | 500 |
| 2024/08/14 | 2,862 | 2,919 | 2,854 | 2,897 | +47 | +1.6% | 2,100 |
| 2024/08/13 | 2,812 | 2,886 | 2,812 | 2,850 | +38 | +1.4% | 2,300 |
| 2024/08/09 | 2,837 | 2,950 | 2,756 | 2,812 | +14 | +0.5% | 18,900 |
| 2024/08/08 | 2,799 | 2,799 | 2,798 | 2,798 | -2 | -0.1% | 200 |
| 2024/08/07 | 2,769 | 2,827 | 2,750 | 2,800 | +81 | +3% | 1,500 |
| 2024/08/06 | 2,685 | 2,719 | 2,685 | 2,719 | +34 | +1.3% | 500 |
| 2024/08/05 | 2,427 | 2,700 | 2,427 | 2,685 | -92 | -3.3% | 4,400 |
| 2024/08/02 | 2,707 | 2,806 | 2,705 | 2,777 | -80 | -2.8% | 2,100 |
| 2024/08/01 | 2,847 | 2,859 | 2,809 | 2,857 | -40 | -1.4% | 1,100 |
| 2024/07/31 | 2,856 | 2,899 | 2,844 | 2,897 | +43 | +1.5% | 2,200 |
| 2024/07/30 | 2,854 | 2,854 | 2,854 | 2,854 | +1 | ±0% | 200 |
| 2024/07/29 | 2,854 | 2,904 | 2,853 | 2,853 | +1 | ±0% | 700 |
| 2024/07/26 | 2,851 | 2,852 | 2,851 | 2,852 | -3 | -0.1% | 300 |
| 2024/07/25 | 2,908 | 2,909 | 2,855 | 2,855 | - | - | 700 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 2,844 | 2,887 | 2,844 | 2,846 | +4 | +0.1% | 800 |
| 2024/07/22 | 2,901 | 2,901 | 2,842 | 2,842 | -47 | -1.6% | 4,000 |
| 2024/07/19 | 2,858 | 2,893 | 2,816 | 2,889 | +44 | +1.5% | 1,200 |
| 2024/07/18 | 2,848 | 2,850 | 2,835 | 2,845 | +11 | +0.4% | 3,800 |
| 2024/07/17 | 2,830 | 2,895 | 2,830 | 2,834 | +34 | +1.2% | 1,100 |
| 2024/07/16 | 2,920 | 2,921 | 2,800 | 2,800 | -70 | -2.4% | 4,100 |
| 2024/07/12 | 2,870 | 2,911 | 2,860 | 2,870 | ±0 | ±0% | 900 |
| 2024/07/11 | 2,920 | 2,920 | 2,870 | 2,870 | -47 | -1.6% | 700 |
| 2024/07/10 | 2,901 | 2,917 | 2,901 | 2,917 | -3 | -0.1% | 200 |
| 2024/07/09 | 2,906 | 2,920 | 2,906 | 2,920 | +2 | +0.1% | 500 |
| 2024/07/08 | 2,934 | 2,942 | 2,917 | 2,918 | -37 | -1.3% | 900 |
| 2024/07/05 | 2,943 | 2,955 | 2,932 | 2,955 | ±0 | ±0% | 400 |
| 2024/07/04 | 2,958 | 2,958 | 2,955 | 2,955 | -4 | -0.1% | 400 |
| 2024/07/03 | 2,976 | 2,976 | 2,888 | 2,959 | ±0 | ±0% | 1,200 |
| 2024/07/02 | 2,929 | 2,959 | 2,928 | 2,959 | +29 | +1% | 400 |
| 2024/07/01 | 2,931 | 2,967 | 2,930 | 2,930 | -37 | -1.2% | 2,500 |
| 2024/06/28 | 2,980 | 3,160 | 2,932 | 2,967 | -13 | -0.4% | 7,200 |
| 2024/06/27 | 2,929 | 2,989 | 2,927 | 2,980 | +62 | +2.1% | 3,300 |
| 2024/06/26 | 2,897 | 2,918 | 2,890 | 2,918 | +19 | +0.7% | 1,900 |
| 2024/06/25 | 2,825 | 2,899 | 2,825 | 2,899 | +99 | +3.5% | 3,000 |
| 2024/06/24 | 2,800 | 2,800 | 2,789 | 2,800 | +45 | +1.6% | 600 |
| 2024/06/21 | 2,763 | 2,772 | 2,755 | 2,755 | -6 | -0.2% | 500 |
| 2024/06/20 | 2,767 | 2,809 | 2,761 | 2,761 | +1 | ±0% | 700 |
| 2024/06/19 | 2,710 | 2,780 | 2,710 | 2,760 | +57 | +2.1% | 1,200 |
| 2024/06/18 | 2,720 | 2,720 | 2,703 | 2,703 | -17 | -0.6% | 400 |
| 2024/06/17 | 2,764 | 2,764 | 2,700 | 2,720 | -44 | -1.6% | 1,200 |
151～
200
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
