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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,235 | 3,250 | 3,195 | 3,240 | +75 | +2.4% | 3,600 |
| 2024/01/25 | 3,150 | 3,165 | 3,150 | 3,165 | +15 | +0.5% | 500 |
| 2024/01/24 | 3,145 | 3,185 | 3,130 | 3,150 | -25 | -0.8% | 1,500 |
| 2024/01/23 | 3,195 | 3,200 | 3,175 | 3,175 | -45 | -1.4% | 1,200 |
| 2024/01/22 | 3,175 | 3,220 | 3,050 | 3,220 | +65 | +2.1% | 20,600 |
| 2024/01/19 | 3,180 | 3,230 | 3,120 | 3,155 | +45 | +1.4% | 900 |
| 2024/01/18 | 3,140 | 3,180 | 3,110 | 3,110 | -55 | -1.7% | 1,700 |
| 2024/01/17 | 3,355 | 3,355 | 3,145 | 3,165 | -135 | -4.1% | 6,000 |
| 2024/01/16 | 3,350 | 3,350 | 3,295 | 3,300 | +5 | +0.2% | 2,300 |
| 2024/01/15 | 3,255 | 3,300 | 3,235 | 3,295 | +40 | +1.2% | 1,400 |
| 2024/01/12 | 3,250 | 3,335 | 3,245 | 3,255 | +10 | +0.3% | 5,300 |
| 2024/01/11 | 3,200 | 3,245 | 3,195 | 3,245 | +50 | +1.6% | 1,200 |
| 2024/01/10 | 3,100 | 3,195 | 3,100 | 3,195 | +95 | +3.1% | 3,600 |
| 2024/01/09 | 3,090 | 3,120 | 3,090 | 3,100 | +50 | +1.6% | 4,100 |
| 2024/01/05 | 3,050 | 3,050 | 3,050 | 3,050 | +30 | +1% | 200 |
| 2024/01/04 | 3,005 | 3,080 | 3,005 | 3,020 | +5 | +0.2% | 2,200 |
| 2023/12/29 | 3,030 | 3,030 | 3,000 | 3,015 | +15 | +0.5% | 2,300 |
| 2023/12/28 | 2,951 | 3,045 | 2,950 | 3,000 | +49 | +1.7% | 3,300 |
| 2023/12/27 | 2,989 | 2,989 | 2,920 | 2,951 | +12 | +0.4% | 1,900 |
| 2023/12/26 | 2,913 | 2,994 | 2,913 | 2,939 | -1 | ±0% | 1,600 |
| 2023/12/25 | 3,010 | 3,010 | 2,900 | 2,940 | -70 | -2.3% | 6,000 |
| 2023/12/22 | 2,990 | 3,045 | 2,990 | 3,010 | +20 | +0.7% | 2,400 |
| 2023/12/21 | 3,070 | 3,070 | 2,990 | 2,990 | -10 | -0.3% | 6,200 |
| 2023/12/20 | 3,030 | 3,050 | 2,995 | 3,000 | +5 | +0.2% | 4,200 |
| 2023/12/19 | 3,065 | 3,065 | 2,979 | 2,995 | -105 | -3.4% | 5,900 |
| 2023/12/18 | 3,270 | 3,270 | 3,070 | 3,100 | -170 | -5.2% | 6,200 |
| 2023/12/15 | 3,215 | 3,270 | 3,210 | 3,270 | +40 | +1.2% | 1,500 |
| 2023/12/14 | 3,250 | 3,280 | 3,230 | 3,230 | -45 | -1.4% | 1,200 |
| 2023/12/13 | 3,240 | 3,275 | 3,240 | 3,275 | +15 | +0.5% | 1,300 |
| 2023/12/12 | 3,275 | 3,300 | 3,230 | 3,260 | -5 | -0.2% | 5,000 |
| 2023/12/11 | 3,300 | 3,300 | 3,100 | 3,265 | ±0 | ±0% | 3,900 |
| 2023/12/08 | 3,250 | 3,300 | 3,245 | 3,265 | -35 | -1.1% | 4,100 |
| 2023/12/07 | 3,215 | 3,300 | 3,215 | 3,300 | +25 | +0.8% | 2,900 |
| 2023/12/06 | 3,090 | 3,315 | 3,090 | 3,275 | +190 | +6.2% | 4,900 |
| 2023/12/05 | 3,090 | 3,145 | 3,085 | 3,085 | -40 | -1.3% | 4,400 |
| 2023/12/04 | 3,230 | 3,230 | 3,125 | 3,125 | -70 | -2.2% | 6,200 |
| 2023/12/01 | 3,230 | 3,245 | 3,150 | 3,195 | -5 | -0.2% | 3,900 |
| 2023/11/30 | 3,235 | 3,250 | 3,125 | 3,200 | -95 | -2.9% | 6,200 |
| 2023/11/29 | 3,325 | 3,325 | 3,260 | 3,295 | -35 | -1.1% | 2,400 |
| 2023/11/28 | 3,325 | 3,330 | 3,260 | 3,330 | -15 | -0.4% | 2,300 |
| 2023/11/27 | 3,370 | 3,370 | 3,305 | 3,345 | +45 | +1.4% | 1,300 |
| 2023/11/24 | 3,515 | 3,515 | 3,290 | 3,300 | -160 | -4.6% | 11,600 |
| 2023/11/22 | 3,545 | 3,555 | 3,290 | 3,460 | -50 | -1.4% | 10,900 |
| 2023/11/21 | 3,455 | 3,540 | 3,315 | 3,510 | +55 | +1.6% | 9,300 |
| 2023/11/20 | 3,395 | 3,455 | 3,325 | 3,455 | +60 | +1.8% | 3,900 |
| 2023/11/17 | 3,340 | 3,400 | 3,220 | 3,395 | +55 | +1.6% | 6,100 |
| 2023/11/16 | 3,395 | 3,395 | 3,270 | 3,340 | -5 | -0.1% | 3,400 |
| 2023/11/15 | 3,170 | 3,345 | 3,130 | 3,345 | +200 | +6.4% | 9,300 |
| 2023/11/14 | 3,075 | 3,190 | 2,960 | 3,145 | +70 | +2.3% | 9,400 |
| 2023/11/13 | 3,095 | 3,100 | 3,000 | 3,075 | +123 | +4.2% | 18,400 |
301～
350
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
