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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,640 | 1,660 | 1,611 | 1,639 | -21 | -1.3% | 5,400 |
| 2024/04/25 | 1,645 | 1,660 | 1,635 | 1,660 | +43 | +2.7% | 6,200 |
| 2024/04/24 | 1,627 | 1,627 | 1,590 | 1,617 | +17 | +1.1% | 5,400 |
| 2024/04/23 | 1,574 | 1,631 | 1,574 | 1,600 | +35 | +2.2% | 4,200 |
| 2024/04/22 | 1,555 | 1,565 | 1,555 | 1,565 | +10 | +0.6% | 1,300 |
| 2024/04/19 | 1,556 | 1,560 | 1,550 | 1,555 | -21 | -1.3% | 4,000 |
| 2024/04/18 | 1,598 | 1,598 | 1,545 | 1,576 | -7 | -0.4% | 5,100 |
| 2024/04/17 | 1,618 | 1,618 | 1,583 | 1,583 | -30 | -1.9% | 1,900 |
| 2024/04/16 | 1,620 | 1,620 | 1,583 | 1,613 | -14 | -0.9% | 1,900 |
| 2024/04/15 | 1,620 | 1,627 | 1,600 | 1,627 | +4 | +0.2% | 2,200 |
| 2024/04/12 | 1,608 | 1,627 | 1,562 | 1,623 | +14 | +0.9% | 6,600 |
| 2024/04/11 | 1,600 | 1,610 | 1,557 | 1,609 | +8 | +0.5% | 2,700 |
| 2024/04/10 | 1,585 | 1,608 | 1,581 | 1,601 | +21 | +1.3% | 5,400 |
| 2024/04/09 | 1,541 | 1,580 | 1,541 | 1,580 | +39 | +2.5% | 10,700 |
| 2024/04/08 | 1,569 | 1,569 | 1,535 | 1,541 | +9 | +0.6% | 1,400 |
| 2024/04/05 | 1,530 | 1,550 | 1,510 | 1,532 | -4 | -0.3% | 1,800 |
| 2024/04/04 | 1,551 | 1,551 | 1,511 | 1,536 | -10 | -0.6% | 2,400 |
| 2024/04/03 | 1,494 | 1,546 | 1,478 | 1,546 | +36 | +2.4% | 3,100 |
| 2024/04/02 | 1,567 | 1,602 | 1,493 | 1,510 | -57 | -3.6% | 7,100 |
| 2024/04/01 | 1,600 | 1,619 | 1,560 | 1,567 | -33 | -2.1% | 9,600 |
| 2024/03/29 | 1,489 | 1,600 | 1,489 | 1,600 | +118 | +8% | 23,600 |
| 2024/03/28 | 1,475 | 1,495 | 1,475 | 1,482 | +1 | +0.1% | 1,100 |
| 2024/03/27 | 1,473 | 1,490 | 1,470 | 1,481 | +1 | +0.1% | 1,800 |
| 2024/03/26 | 1,471 | 1,480 | 1,471 | 1,480 | +15 | +1% | 1,900 |
| 2024/03/25 | 1,452 | 1,465 | 1,442 | 1,465 | +13 | +0.9% | 3,300 |
| 2024/03/22 | 1,476 | 1,476 | 1,441 | 1,452 | -4 | -0.3% | 1,800 |
| 2024/03/21 | 1,464 | 1,471 | 1,452 | 1,456 | -8 | -0.5% | 1,300 |
| 2024/03/19 | 1,463 | 1,464 | 1,442 | 1,464 | +11 | +0.8% | 1,300 |
| 2024/03/18 | 1,488 | 1,499 | 1,444 | 1,453 | -36 | -2.4% | 5,200 |
| 2024/03/15 | 1,435 | 1,499 | 1,435 | 1,489 | +48 | +3.3% | 23,500 |
| 2024/03/14 | 1,400 | 1,449 | 1,399 | 1,441 | +49 | +3.5% | 5,500 |
| 2024/03/13 | 1,388 | 1,500 | 1,386 | 1,392 | +22 | +1.6% | 14,900 |
| 2024/03/12 | 1,345 | 1,372 | 1,345 | 1,370 | +25 | +1.9% | 4,100 |
| 2024/03/11 | 1,351 | 1,353 | 1,345 | 1,345 | -36 | -2.6% | 4,000 |
| 2024/03/08 | 1,375 | 1,382 | 1,369 | 1,381 | +12 | +0.9% | 700 |
| 2024/03/07 | 1,374 | 1,376 | 1,369 | 1,369 | -5 | -0.4% | 6,200 |
| 2024/03/06 | 1,374 | 1,375 | 1,351 | 1,374 | ±0 | ±0% | 5,500 |
| 2024/03/05 | 1,366 | 1,374 | 1,360 | 1,374 | ±0 | ±0% | 1,500 |
| 2024/03/04 | 1,389 | 1,389 | 1,370 | 1,374 | +5 | +0.4% | 4,900 |
| 2024/03/01 | 1,375 | 1,380 | 1,364 | 1,369 | -3 | -0.2% | 2,400 |
| 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 |
1～
50
件表示中 / 3445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 | 163,900円 | -2.3% | +78.3% | 3.05% | 13.77倍 | 1.38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 |
| 豊和工 | 79,900円 | -2.2% | -35.7% | 2.50% | 29.19倍 | 0.53倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
| 油研工 | 217,000円 | +1.1% | +2.0% | 4.61% | 9.92倍 | 0.39倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ＳＡＮＥＩ | 423,500円 | +5.4% | +98.7% | 2.43% | 8.43倍 | 0.79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 |
| 日ギア | 64,000円 | +27.7% | +110.2% | 1.25% | 6.51倍 | 0.91倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
