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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,280 | 1,305 | 1,270 | 1,275 | -42 | -3.2% | 23,000 |
2023/12/11 | 1,336 | 1,344 | 1,315 | 1,317 | -43 | -3.2% | 5,700 |
2023/12/08 | 1,351 | 1,360 | 1,351 | 1,360 | -5 | -0.4% | 400 |
2023/12/07 | 1,368 | 1,368 | 1,354 | 1,365 | -15 | -1.1% | 2,800 |
2023/12/06 | 1,384 | 1,384 | 1,365 | 1,380 | -1 | -0.1% | 800 |
2023/12/05 | 1,358 | 1,383 | 1,358 | 1,381 | +28 | +2.1% | 1,800 |
2023/12/04 | 1,360 | 1,377 | 1,349 | 1,353 | -7 | -0.5% | 1,500 |
2023/12/01 | 1,398 | 1,398 | 1,359 | 1,360 | -20 | -1.4% | 5,900 |
2023/11/30 | 1,380 | 1,380 | 1,351 | 1,380 | +6 | +0.4% | 3,200 |
2023/11/29 | 1,380 | 1,380 | 1,372 | 1,374 | +12 | +0.9% | 2,300 |
2023/11/28 | 1,328 | 1,382 | 1,328 | 1,362 | +34 | +2.6% | 7,600 |
2023/11/27 | 1,331 | 1,337 | 1,323 | 1,328 | -4 | -0.3% | 1,900 |
2023/11/24 | 1,356 | 1,356 | 1,332 | 1,332 | -32 | -2.3% | 2,700 |
2023/11/22 | 1,326 | 1,364 | 1,326 | 1,364 | +41 | +3.1% | 1,700 |
2023/11/21 | 1,331 | 1,346 | 1,322 | 1,323 | -12 | -0.9% | 1,100 |
2023/11/20 | 1,327 | 1,351 | 1,327 | 1,335 | -5 | -0.4% | 2,400 |
2023/11/17 | 1,342 | 1,342 | 1,334 | 1,340 | -8 | -0.6% | 3,000 |
2023/11/16 | 1,351 | 1,352 | 1,348 | 1,348 | +7 | +0.5% | 1,000 |
2023/11/15 | 1,340 | 1,370 | 1,340 | 1,341 | -9 | -0.7% | 2,200 |
2023/11/14 | 1,339 | 1,367 | 1,339 | 1,350 | +2 | +0.1% | 2,700 |
2023/11/13 | 1,330 | 1,358 | 1,330 | 1,348 | +27 | +2% | 300 |
2023/11/10 | 1,326 | 1,327 | 1,321 | 1,321 | -1 | -0.1% | 1,200 |
2023/11/09 | 1,327 | 1,357 | 1,322 | 1,322 | -16 | -1.2% | 900 |
2023/11/08 | 1,323 | 1,338 | 1,320 | 1,338 | +8 | +0.6% | 600 |
2023/11/07 | 1,334 | 1,341 | 1,330 | 1,330 | -11 | -0.8% | 800 |
2023/11/06 | 1,346 | 1,348 | 1,316 | 1,341 | -3 | -0.2% | 2,200 |
2023/11/02 | 1,335 | 1,365 | 1,323 | 1,344 | +21 | +1.6% | 2,100 |
2023/11/01 | 1,306 | 1,370 | 1,306 | 1,323 | +2 | +0.2% | 5,200 |
2023/10/31 | 1,318 | 1,333 | 1,318 | 1,321 | +3 | +0.2% | 2,300 |
2023/10/30 | 1,340 | 1,340 | 1,318 | 1,318 | -22 | -1.6% | 1,800 |
2023/10/27 | 1,345 | 1,346 | 1,336 | 1,340 | -20 | -1.5% | 2,900 |
2023/10/26 | 1,390 | 1,390 | 1,352 | 1,360 | -60 | -4.2% | 2,400 |
2023/10/25 | 1,396 | 1,420 | 1,375 | 1,420 | +42 | +3% | 4,400 |
2023/10/24 | 1,382 | 1,385 | 1,360 | 1,378 | -3 | -0.2% | 1,300 |
2023/10/23 | 1,386 | 1,386 | 1,381 | 1,381 | +22 | +1.6% | 300 |
2023/10/20 | 1,360 | 1,371 | 1,359 | 1,359 | -18 | -1.3% | 600 |
2023/10/19 | 1,369 | 1,389 | 1,357 | 1,377 | -8 | -0.6% | 2,000 |
2023/10/18 | 1,410 | 1,410 | 1,385 | 1,385 | -7 | -0.5% | 800 |
2023/10/17 | 1,419 | 1,419 | 1,392 | 1,392 | -27 | -1.9% | 700 |
2023/10/16 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 100 |
2023/10/13 | 1,399 | 1,419 | 1,399 | 1,419 | +14 | +1% | 400 |
2023/10/12 | 1,420 | 1,420 | 1,405 | 1,405 | -15 | -1.1% | 1,400 |
2023/10/11 | 1,373 | 1,420 | 1,373 | 1,420 | +47 | +3.4% | 11,500 |
2023/10/10 | 1,398 | 1,404 | 1,373 | 1,373 | +17 | +1.3% | 2,100 |
2023/10/06 | 1,350 | 1,358 | 1,350 | 1,356 | +19 | +1.4% | 800 |
2023/10/05 | 1,353 | 1,371 | 1,327 | 1,337 | -5 | -0.4% | 3,100 |
2023/10/04 | 1,323 | 1,353 | 1,314 | 1,342 | -11 | -0.8% | 4,500 |
2023/10/03 | 1,415 | 1,415 | 1,353 | 1,353 | -52 | -3.7% | 1,300 |
2023/10/02 | 1,408 | 1,419 | 1,379 | 1,405 | -15 | -1.1% | 1,800 |
2023/09/29 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 3,400 |
101~
150
件表示中 / 3454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 |
SANEI | 402,000円 | +3.5% | +3.4% | 2.74% | 6.57倍 | 0.70倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
ハマイ | 119,800円 | -1.2% | -3.6% | 2.92% | 8.93倍 | 0.52倍 |
|
LPG容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
岡野バル | 482,000円 | -2.2% | -39.9% | 0.41% | 21.27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 |
NCHD | 180,700円 | -2.0% | -18.2% | 0.97% | 22.54倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム