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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 550 | 551 | 550 | 551 | -4 | -0.7% | 600 |
| 2010/06/21 | 588 | 588 | 555 | 555 | -43 | -7.2% | 1,600 |
| 2010/06/18 | 598 | 598 | 598 | 598 | -11 | -1.8% | 500 |
| 2010/06/17 | 599 | 609 | 598 | 609 | +11 | +1.8% | 900 |
| 2010/06/16 | 598 | 598 | 598 | 598 | -7 | -1.2% | 100 |
| 2010/06/15 | 596 | 605 | 588 | 605 | +19 | +3.2% | 2,100 |
| 2010/06/14 | 539 | 586 | 539 | 586 | +51 | +9.5% | 3,600 |
| 2010/06/11 | 535 | 535 | 535 | 535 | +22 | +4.3% | 100 |
| 2010/06/10 | 513 | 513 | 513 | 513 | -25 | -4.6% | 1,200 |
| 2010/06/09 | 538 | 538 | 538 | 538 | - | - | 100 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 520 | 520 | 520 | 520 | +10 | +2% | 100 |
| 2010/06/03 | 510 | 538 | 510 | 510 | - | - | 1,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 539 | 539 | 539 | 539 | +28 | +5.5% | 1,100 |
| 2010/05/24 | 530 | 530 | 511 | 511 | +11 | +2.2% | 400 |
| 2010/05/21 | 520 | 520 | 463 | 500 | -22 | -4.2% | 2,100 |
| 2010/05/20 | 524 | 524 | 522 | 522 | -2 | -0.4% | 1,900 |
| 2010/05/19 | 524 | 524 | 524 | 524 | -1 | -0.2% | 100 |
| 2010/05/18 | 525 | 525 | 525 | 525 | +1 | +0.2% | 600 |
| 2010/05/17 | 527 | 527 | 524 | 524 | -21 | -3.9% | 200 |
| 2010/05/14 | 546 | 546 | 545 | 545 | - | - | 800 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 524 | 572 | 524 | 572 | - | - | 800 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 546 | 546 | 524 | 524 | -41 | -7.3% | 700 |
| 2010/05/06 | 565 | 565 | 565 | 565 | -5 | -0.9% | 100 |
| 2010/04/30 | 570 | 570 | 565 | 570 | +24 | +4.4% | 600 |
| 2010/04/28 | 550 | 550 | 546 | 546 | -5 | -0.9% | 600 |
| 2010/04/27 | 563 | 563 | 551 | 551 | -12 | -2.1% | 1,800 |
| 2010/04/26 | 541 | 563 | 541 | 563 | +23 | +4.3% | 500 |
| 2010/04/23 | 555 | 555 | 525 | 540 | -15 | -2.7% | 1,800 |
| 2010/04/22 | 556 | 556 | 555 | 555 | +15 | +2.8% | 300 |
| 2010/04/21 | 555 | 555 | 537 | 540 | -1 | -0.2% | 600 |
| 2010/04/20 | 545 | 545 | 541 | 541 | -9 | -1.6% | 1,000 |
| 2010/04/19 | 542 | 550 | 542 | 550 | -2 | -0.4% | 200 |
| 2010/04/16 | 541 | 552 | 541 | 552 | - | - | 900 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 565 | 565 | 561 | 561 | +1 | +0.2% | 700 |
| 2010/04/13 | 560 | 560 | 560 | 560 | ±0 | ±0% | 600 |
| 2010/04/12 | 560 | 560 | 560 | 560 | +31 | +5.9% | 500 |
| 2010/04/09 | 529 | 529 | 529 | 529 | +3 | +0.6% | 100 |
| 2010/04/08 | 560 | 560 | 526 | 526 | - | - | 200 |
3401～
3450
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
