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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 3,400 |
| 2023/09/28 | 1,400 | 1,406 | 1,376 | 1,405 | +18 | +1.3% | 2,100 |
| 2023/09/27 | 1,389 | 1,401 | 1,384 | 1,387 | -16 | -1.1% | 800 |
| 2023/09/26 | 1,414 | 1,414 | 1,400 | 1,403 | -11 | -0.8% | 4,100 |
| 2023/09/25 | 1,405 | 1,420 | 1,390 | 1,414 | +39 | +2.8% | 15,800 |
| 2023/09/22 | 1,377 | 1,377 | 1,349 | 1,375 | +8 | +0.6% | 2,500 |
| 2023/09/21 | 1,355 | 1,367 | 1,346 | 1,367 | +10 | +0.7% | 4,600 |
| 2023/09/20 | 1,380 | 1,380 | 1,357 | 1,357 | -3 | -0.2% | 3,500 |
| 2023/09/19 | 1,382 | 1,400 | 1,360 | 1,360 | -35 | -2.5% | 2,800 |
| 2023/09/15 | 1,362 | 1,400 | 1,362 | 1,395 | +27 | +2% | 11,800 |
| 2023/09/14 | 1,380 | 1,380 | 1,365 | 1,368 | -12 | -0.9% | 800 |
| 2023/09/13 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 800 |
| 2023/09/12 | 1,356 | 1,404 | 1,326 | 1,390 | +34 | +2.5% | 13,600 |
| 2023/09/11 | 1,370 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 2,200 |
| 2023/09/08 | 1,336 | 1,378 | 1,327 | 1,360 | +18 | +1.3% | 10,800 |
| 2023/09/07 | 1,343 | 1,343 | 1,339 | 1,342 | -1 | -0.1% | 2,600 |
| 2023/09/06 | 1,350 | 1,351 | 1,343 | 1,343 | -21 | -1.5% | 1,600 |
| 2023/09/05 | 1,341 | 1,378 | 1,341 | 1,364 | -4 | -0.3% | 3,700 |
| 2023/09/04 | 1,398 | 1,398 | 1,333 | 1,368 | +47 | +3.6% | 9,900 |
| 2023/09/01 | 1,311 | 1,323 | 1,290 | 1,321 | +11 | +0.8% | 6,400 |
| 2023/08/31 | 1,294 | 1,380 | 1,284 | 1,310 | +16 | +1.2% | 10,100 |
| 2023/08/30 | 1,258 | 1,294 | 1,258 | 1,294 | +44 | +3.5% | 14,200 |
| 2023/08/29 | 1,246 | 1,250 | 1,243 | 1,250 | +5 | +0.4% | 400 |
| 2023/08/28 | 1,242 | 1,250 | 1,242 | 1,245 | +3 | +0.2% | 3,200 |
| 2023/08/25 | 1,245 | 1,245 | 1,239 | 1,242 | -3 | -0.2% | 1,700 |
| 2023/08/24 | 1,242 | 1,245 | 1,237 | 1,245 | +15 | +1.2% | 900 |
| 2023/08/23 | 1,223 | 1,245 | 1,222 | 1,230 | +10 | +0.8% | 1,700 |
| 2023/08/22 | 1,227 | 1,228 | 1,210 | 1,220 | -20 | -1.6% | 3,200 |
| 2023/08/21 | 1,211 | 1,240 | 1,211 | 1,240 | +33 | +2.7% | 19,400 |
| 2023/08/18 | 1,229 | 1,230 | 1,202 | 1,207 | -13 | -1.1% | 2,100 |
| 2023/08/17 | 1,250 | 1,250 | 1,220 | 1,220 | -12 | -1% | 4,300 |
| 2023/08/16 | 1,232 | 1,232 | 1,232 | 1,232 | -6 | -0.5% | 100 |
| 2023/08/15 | 1,232 | 1,238 | 1,231 | 1,238 | -6 | -0.5% | 2,200 |
| 2023/08/14 | 1,262 | 1,262 | 1,224 | 1,244 | +31 | +2.6% | 5,200 |
| 2023/08/10 | 1,203 | 1,214 | 1,202 | 1,213 | +5 | +0.4% | 1,300 |
| 2023/08/09 | 1,204 | 1,210 | 1,204 | 1,208 | +4 | +0.3% | 1,000 |
| 2023/08/08 | 1,203 | 1,223 | 1,199 | 1,204 | +3 | +0.2% | 3,300 |
| 2023/08/07 | 1,191 | 1,210 | 1,191 | 1,201 | -38 | -3.1% | 10,700 |
| 2023/08/04 | 1,230 | 1,240 | 1,210 | 1,239 | -50 | -3.9% | 14,100 |
| 2023/08/03 | 1,257 | 1,325 | 1,245 | 1,289 | +44 | +3.5% | 11,900 |
| 2023/08/02 | 1,237 | 1,249 | 1,237 | 1,245 | -5 | -0.4% | 1,500 |
| 2023/08/01 | 1,249 | 1,258 | 1,249 | 1,250 | +12 | +1% | 800 |
| 2023/07/31 | 1,266 | 1,266 | 1,230 | 1,238 | -29 | -2.3% | 3,700 |
| 2023/07/28 | 1,242 | 1,268 | 1,242 | 1,267 | +5 | +0.4% | 700 |
| 2023/07/27 | 1,238 | 1,270 | 1,238 | 1,262 | +12 | +1% | 3,900 |
| 2023/07/26 | 1,250 | 1,250 | 1,237 | 1,250 | -12 | -1% | 4,500 |
| 2023/07/25 | 1,262 | 1,262 | 1,260 | 1,262 | ±0 | ±0% | 2,300 |
| 2023/07/24 | 1,248 | 1,264 | 1,232 | 1,262 | +17 | +1.4% | 2,800 |
| 2023/07/21 | 1,231 | 1,259 | 1,231 | 1,245 | +18 | +1.5% | 1,700 |
| 2023/07/20 | 1,228 | 1,228 | 1,227 | 1,227 | -1 | -0.1% | 500 |
151～
200
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 | 143,200円 | -2.3% | +78.3% | 3.49% | 12.03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 | 465,000円 | -2.2% | -39.9% | 0.43% | 20.53倍 | 0.74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 | 78,200円 | +1.4% | +195.6% | 3.20% | 5.06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 | 137,500円 | +8.1% | +24.4% | 2.76% | 11.19倍 | 0.69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
