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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,265 | 3,265 | 3,265 | 3,265 | -5 | -0.2% | 300 |
| 2024/04/09 | 3,310 | 3,325 | 3,200 | 3,270 | -20 | -0.6% | 4,300 |
| 2024/04/08 | 3,315 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 900 |
| 2024/04/05 | 3,295 | 3,300 | 3,285 | 3,300 | -15 | -0.5% | 1,600 |
| 2024/04/04 | 3,315 | 3,315 | 3,285 | 3,315 | +70 | +2.2% | 5,000 |
| 2024/04/03 | 3,265 | 3,265 | 3,195 | 3,245 | -20 | -0.6% | 800 |
| 2024/04/02 | 3,220 | 3,335 | 3,220 | 3,265 | -90 | -2.7% | 2,800 |
| 2024/04/01 | 3,300 | 3,355 | 3,300 | 3,355 | -15 | -0.4% | 1,300 |
| 2024/03/29 | 3,230 | 3,370 | 3,230 | 3,370 | +70 | +2.1% | 1,200 |
| 2024/03/28 | 3,330 | 3,355 | 3,260 | 3,300 | -75 | -2.2% | 1,800 |
| 2024/03/27 | 3,420 | 3,420 | 3,325 | 3,375 | -35 | -1% | 1,400 |
| 2024/03/26 | 3,430 | 3,430 | 3,370 | 3,410 | -10 | -0.3% | 1,300 |
| 2024/03/25 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 1,000 |
| 2024/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 300 |
| 2024/03/21 | 3,345 | 3,400 | 3,315 | 3,400 | +50 | +1.5% | 3,100 |
| 2024/03/19 | 3,310 | 3,355 | 3,280 | 3,350 | +30 | +0.9% | 1,500 |
| 2024/03/18 | 3,260 | 3,395 | 3,250 | 3,320 | +15 | +0.5% | 3,200 |
| 2024/03/15 | 3,400 | 3,400 | 3,305 | 3,305 | -55 | -1.6% | 900 |
| 2024/03/14 | 3,285 | 3,400 | 3,270 | 3,360 | +120 | +3.7% | 4,300 |
| 2024/03/13 | 3,330 | 3,330 | 3,240 | 3,240 | -65 | -2% | 500 |
| 2024/03/12 | 3,255 | 3,305 | 3,225 | 3,305 | +40 | +1.2% | 800 |
| 2024/03/11 | 3,355 | 3,355 | 3,255 | 3,265 | -90 | -2.7% | 2,600 |
| 2024/03/08 | 3,355 | 3,355 | 3,340 | 3,355 | +10 | +0.3% | 700 |
| 2024/03/07 | 3,270 | 3,345 | 3,270 | 3,345 | +45 | +1.4% | 800 |
| 2024/03/06 | 3,280 | 3,300 | 3,275 | 3,300 | -10 | -0.3% | 1,200 |
| 2024/03/05 | 3,270 | 3,385 | 3,270 | 3,310 | +40 | +1.2% | 900 |
| 2024/03/04 | 3,350 | 3,365 | 3,265 | 3,270 | -80 | -2.4% | 4,200 |
| 2024/03/01 | 3,420 | 3,420 | 3,350 | 3,350 | -70 | -2% | 1,700 |
| 2024/02/29 | 3,395 | 3,420 | 3,295 | 3,420 | +25 | +0.7% | 1,600 |
| 2024/02/28 | 3,340 | 3,395 | 3,340 | 3,395 | +55 | +1.6% | 2,700 |
| 2024/02/27 | 3,225 | 3,340 | 3,225 | 3,340 | +55 | +1.7% | 4,700 |
| 2024/02/26 | 3,300 | 3,320 | 3,215 | 3,285 | +65 | +2% | 3,000 |
| 2024/02/22 | 3,300 | 3,320 | 3,220 | 3,220 | -55 | -1.7% | 2,800 |
| 2024/02/21 | 3,240 | 3,275 | 3,240 | 3,275 | +45 | +1.4% | 4,600 |
| 2024/02/20 | 3,240 | 3,240 | 3,210 | 3,230 | +20 | +0.6% | 3,300 |
| 2024/02/19 | 3,095 | 3,240 | 3,095 | 3,210 | +160 | +5.2% | 9,500 |
| 2024/02/16 | 3,050 | 3,085 | 3,015 | 3,050 | ±0 | ±0% | 2,300 |
| 2024/02/15 | 3,070 | 3,075 | 3,015 | 3,050 | +30 | +1% | 1,400 |
| 2024/02/14 | 3,120 | 3,120 | 3,020 | 3,020 | ±0 | ±0% | 2,800 |
| 2024/02/13 | 3,090 | 3,170 | 3,015 | 3,020 | -90 | -2.9% | 9,100 |
| 2024/02/09 | 3,290 | 3,290 | 3,100 | 3,110 | -175 | -5.3% | 11,800 |
| 2024/02/08 | 3,280 | 3,285 | 3,230 | 3,285 | +5 | +0.2% | 2,800 |
| 2024/02/07 | 3,290 | 3,295 | 3,255 | 3,280 | -10 | -0.3% | 3,200 |
| 2024/02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +65 | +2% | 1,600 |
| 2024/02/05 | 3,310 | 3,310 | 3,225 | 3,225 | -15 | -0.5% | 1,500 |
| 2024/02/02 | 3,265 | 3,265 | 3,195 | 3,240 | +15 | +0.5% | 900 |
| 2024/02/01 | 3,330 | 3,330 | 3,135 | 3,225 | -75 | -2.3% | 6,800 |
| 2024/01/31 | 3,285 | 3,300 | 3,260 | 3,300 | +50 | +1.5% | 1,300 |
| 2024/01/30 | 3,290 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 300 |
| 2024/01/29 | 3,250 | 3,290 | 3,245 | 3,290 | +50 | +1.5% | 2,700 |
251～
300
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
