太陽工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,365 | 1,374 | 1,353 | 1,372 | -6 | -0.4% | 1,700 |
| 2024/02/28 | 1,375 | 1,381 | 1,362 | 1,378 | +3 | +0.2% | 4,800 |
| 2024/02/27 | 1,364 | 1,380 | 1,350 | 1,375 | +13 | +1% | 19,200 |
| 2024/02/26 | 1,357 | 1,366 | 1,321 | 1,362 | +17 | +1.3% | 9,300 |
| 2024/02/22 | 1,349 | 1,349 | 1,339 | 1,345 | -5 | -0.4% | 3,200 |
| 2024/02/21 | 1,337 | 1,350 | 1,337 | 1,350 | +13 | +1% | 1,000 |
| 2024/02/20 | 1,348 | 1,348 | 1,337 | 1,337 | +2 | +0.1% | 600 |
| 2024/02/19 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 2,100 |
| 2024/02/16 | 1,341 | 1,347 | 1,341 | 1,345 | +4 | +0.3% | 2,300 |
| 2024/02/15 | 1,341 | 1,342 | 1,331 | 1,341 | +13 | +1% | 5,800 |
| 2024/02/14 | 1,334 | 1,334 | 1,328 | 1,328 | -9 | -0.7% | 700 |
| 2024/02/13 | 1,345 | 1,345 | 1,327 | 1,337 | +10 | +0.8% | 1,400 |
| 2024/02/09 | 1,330 | 1,335 | 1,322 | 1,327 | -5 | -0.4% | 2,100 |
| 2024/02/08 | 1,340 | 1,340 | 1,330 | 1,332 | -9 | -0.7% | 2,200 |
| 2024/02/07 | 1,333 | 1,345 | 1,330 | 1,341 | -7 | -0.5% | 4,900 |
| 2024/02/06 | 1,360 | 1,367 | 1,325 | 1,348 | +23 | +1.7% | 21,400 |
| 2024/02/05 | 1,339 | 1,359 | 1,321 | 1,325 | -18 | -1.3% | 10,500 |
| 2024/02/02 | 1,352 | 1,352 | 1,327 | 1,343 | +6 | +0.4% | 1,700 |
| 2024/02/01 | 1,350 | 1,352 | 1,331 | 1,337 | -11 | -0.8% | 2,300 |
| 2024/01/31 | 1,337 | 1,348 | 1,337 | 1,348 | -2 | -0.1% | 3,100 |
| 2024/01/30 | 1,339 | 1,352 | 1,339 | 1,350 | +5 | +0.4% | 2,800 |
| 2024/01/29 | 1,347 | 1,360 | 1,324 | 1,345 | -32 | -2.3% | 9,200 |
| 2024/01/26 | 1,378 | 1,378 | 1,312 | 1,377 | +3 | +0.2% | 6,600 |
| 2024/01/25 | 1,365 | 1,374 | 1,342 | 1,374 | +16 | +1.2% | 6,100 |
| 2024/01/24 | 1,342 | 1,358 | 1,342 | 1,358 | +21 | +1.6% | 1,500 |
| 2024/01/23 | 1,327 | 1,337 | 1,323 | 1,337 | +40 | +3.1% | 4,400 |
| 2024/01/22 | 1,323 | 1,330 | 1,297 | 1,297 | -26 | -2% | 4,800 |
| 2024/01/19 | 1,325 | 1,328 | 1,323 | 1,323 | -3 | -0.2% | 1,000 |
| 2024/01/18 | 1,329 | 1,329 | 1,318 | 1,326 | -7 | -0.5% | 1,300 |
| 2024/01/17 | 1,324 | 1,335 | 1,324 | 1,333 | +9 | +0.7% | 1,900 |
| 2024/01/16 | 1,357 | 1,365 | 1,321 | 1,324 | -30 | -2.2% | 8,800 |
| 2024/01/15 | 1,368 | 1,368 | 1,354 | 1,354 | ±0 | ±0% | 1,800 |
| 2024/01/12 | 1,367 | 1,367 | 1,352 | 1,354 | -2 | -0.1% | 800 |
| 2024/01/11 | 1,360 | 1,367 | 1,354 | 1,356 | -1 | -0.1% | 2,600 |
| 2024/01/10 | 1,359 | 1,365 | 1,349 | 1,357 | ±0 | ±0% | 6,200 |
| 2024/01/09 | 1,352 | 1,358 | 1,352 | 1,357 | -4 | -0.3% | 3,000 |
| 2024/01/05 | 1,363 | 1,365 | 1,356 | 1,361 | -2 | -0.1% | 1,600 |
| 2024/01/04 | 1,363 | 1,376 | 1,347 | 1,363 | ±0 | ±0% | 3,000 |
| 2023/12/29 | 1,375 | 1,376 | 1,330 | 1,363 | -9 | -0.7% | 6,600 |
| 2023/12/28 | 1,342 | 1,380 | 1,341 | 1,372 | -8 | -0.6% | 9,400 |
| 2023/12/27 | 1,343 | 1,380 | 1,343 | 1,380 | +37 | +2.8% | 11,500 |
| 2023/12/26 | 1,345 | 1,349 | 1,340 | 1,343 | -2 | -0.1% | 2,400 |
| 2023/12/25 | 1,345 | 1,348 | 1,340 | 1,345 | ±0 | ±0% | 7,800 |
| 2023/12/22 | 1,320 | 1,349 | 1,318 | 1,345 | +27 | +2% | 6,500 |
| 2023/12/21 | 1,307 | 1,318 | 1,305 | 1,318 | +13 | +1% | 10,800 |
| 2023/12/20 | 1,291 | 1,305 | 1,291 | 1,305 | +15 | +1.2% | 3,500 |
| 2023/12/19 | 1,295 | 1,302 | 1,290 | 1,290 | -4 | -0.3% | 5,800 |
| 2023/12/18 | 1,280 | 1,294 | 1,279 | 1,294 | +15 | +1.2% | 10,300 |
| 2023/12/15 | 1,278 | 1,279 | 1,271 | 1,279 | +1 | +0.1% | 5,700 |
| 2023/12/14 | 1,267 | 1,278 | 1,267 | 1,278 | +12 | +0.9% | 7,100 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「太陽工機」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 |
|---|---|---|---|---|---|---|---|---|
| 太陽工機 | 143,500円 | -2.3% | +78.3% | 3.48% | 12.06倍 | 1.21倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| 岡野バル | 482,000円 | -2.2% | -39.9% | 0.41% | 21.28倍 | 0.77倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 大同工 | 78,500円 | +1.4% | +195.6% | 3.18% | 5.08倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＮＣＨＤ | 175,100円 | -2.0% | -18.2% | 1.00% | 21.84倍 | 1.05倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
| 黒田精 | 142,500円 | +8.1% | +24.4% | 2.67% | 11.60倍 | 0.71倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
市場注目の銘柄
チャート関連のコラム
