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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 2,759 | 2,764 | 2,713 | 2,764 | +55 | +2% | 2,900 |
| 2024/06/13 | 2,723 | 2,730 | 2,709 | 2,709 | -14 | -0.5% | 800 |
| 2024/06/12 | 2,762 | 2,762 | 2,717 | 2,723 | -39 | -1.4% | 1,700 |
| 2024/06/11 | 2,782 | 2,854 | 2,762 | 2,762 | -20 | -0.7% | 6,300 |
| 2024/06/10 | 2,796 | 2,796 | 2,780 | 2,782 | -8 | -0.3% | 700 |
| 2024/06/07 | 2,770 | 2,790 | 2,770 | 2,790 | +15 | +0.5% | 200 |
| 2024/06/06 | 2,783 | 2,783 | 2,775 | 2,775 | -15 | -0.5% | 500 |
| 2024/06/05 | 2,776 | 2,790 | 2,776 | 2,790 | -8 | -0.3% | 400 |
| 2024/06/04 | 2,785 | 2,798 | 2,784 | 2,798 | +10 | +0.4% | 500 |
| 2024/06/03 | 2,788 | 2,827 | 2,788 | 2,788 | ±0 | ±0% | 800 |
| 2024/05/31 | 2,834 | 2,834 | 2,766 | 2,788 | -46 | -1.6% | 1,000 |
| 2024/05/30 | 2,800 | 2,834 | 2,800 | 2,834 | +34 | +1.2% | 1,000 |
| 2024/05/29 | 2,876 | 2,876 | 2,800 | 2,800 | -85 | -2.9% | 2,000 |
| 2024/05/28 | 2,897 | 2,899 | 2,885 | 2,885 | -15 | -0.5% | 1,500 |
| 2024/05/27 | 2,896 | 2,918 | 2,896 | 2,900 | ±0 | ±0% | 1,100 |
| 2024/05/24 | 2,910 | 2,910 | 2,900 | 2,900 | -10 | -0.3% | 600 |
| 2024/05/23 | 2,904 | 2,930 | 2,900 | 2,910 | +4 | +0.1% | 1,100 |
| 2024/05/22 | 2,938 | 2,938 | 2,906 | 2,906 | -34 | -1.2% | 300 |
| 2024/05/21 | 2,949 | 2,949 | 2,940 | 2,940 | -9 | -0.3% | 500 |
| 2024/05/20 | 2,921 | 2,949 | 2,900 | 2,949 | -1 | ±0% | 2,300 |
| 2024/05/17 | 2,951 | 2,977 | 2,950 | 2,950 | ±0 | ±0% | 600 |
| 2024/05/16 | 2,980 | 3,005 | 2,950 | 2,950 | -30 | -1% | 2,700 |
| 2024/05/15 | 2,977 | 3,050 | 2,971 | 2,980 | -6 | -0.2% | 2,500 |
| 2024/05/14 | 3,215 | 3,215 | 2,975 | 2,986 | -384 | -11.4% | 6,200 |
| 2024/05/13 | 3,040 | 3,370 | 2,875 | 3,370 | +50 | +1.5% | 8,100 |
| 2024/05/10 | 3,395 | 3,395 | 3,200 | 3,320 | +25 | +0.8% | 4,100 |
| 2024/05/09 | 3,415 | 3,415 | 3,295 | 3,295 | -110 | -3.2% | 1,900 |
| 2024/05/08 | 3,365 | 3,405 | 3,365 | 3,405 | +40 | +1.2% | 2,400 |
| 2024/05/07 | 3,350 | 3,365 | 3,350 | 3,365 | ±0 | ±0% | 500 |
| 2024/05/02 | 3,320 | 3,365 | 3,320 | 3,365 | +55 | +1.7% | 500 |
| 2024/05/01 | 3,355 | 3,365 | 3,310 | 3,310 | -55 | -1.6% | 2,500 |
| 2024/04/30 | 3,365 | 3,365 | 3,315 | 3,365 | +50 | +1.5% | 1,800 |
| 2024/04/26 | 3,300 | 3,315 | 3,255 | 3,315 | +15 | +0.5% | 800 |
| 2024/04/25 | 3,270 | 3,300 | 3,270 | 3,300 | +45 | +1.4% | 700 |
| 2024/04/24 | 3,255 | 3,255 | 3,255 | 3,255 | -5 | -0.2% | 200 |
| 2024/04/23 | 3,250 | 3,260 | 3,250 | 3,260 | +50 | +1.6% | 300 |
| 2024/04/22 | 3,255 | 3,265 | 3,115 | 3,210 | -20 | -0.6% | 1,800 |
| 2024/04/19 | 3,240 | 3,245 | 3,230 | 3,230 | -15 | -0.5% | 500 |
| 2024/04/18 | 3,335 | 3,335 | 3,245 | 3,245 | -85 | -2.6% | 300 |
| 2024/04/17 | 3,320 | 3,330 | 3,320 | 3,330 | +60 | +1.8% | 1,500 |
| 2024/04/16 | 3,270 | 3,270 | 3,270 | 3,270 | -50 | -1.5% | 100 |
| 2024/04/15 | 3,295 | 3,320 | 3,225 | 3,320 | +25 | +0.8% | 1,800 |
| 2024/04/12 | 3,300 | 3,300 | 3,235 | 3,295 | +15 | +0.5% | 400 |
| 2024/04/11 | 3,255 | 3,280 | 3,240 | 3,280 | +15 | +0.5% | 700 |
201～
250
件表示中 / 3683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 | 299,000円 | -17.8% | -44.0% | 3.51% | 6.89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 | 10,000円 | +0.7% | -23.1% | 2.00% | - | 1.22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 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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 | 97,000円 | +12.7% | +7.7% | 2.06% | 5.69倍 | 0.79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 | 52,200円 | +6.0% | +7.7% | 3.83% | 4.92倍 | 0.44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
