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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,491 | 1,541 | 1,481 | 1,481 | -10 | -0.7% | 3,400 |
| 2024/05/10 | 1,574 | 1,574 | 1,476 | 1,491 | -75 | -4.8% | 9,800 |
| 2024/05/09 | 1,589 | 1,589 | 1,566 | 1,566 | +17 | +1.1% | 1,000 |
| 2024/05/08 | 1,562 | 1,562 | 1,530 | 1,549 | -1 | -0.1% | 1,800 |
| 2024/05/07 | 1,612 | 1,619 | 1,542 | 1,550 | -44 | -2.8% | 15,300 |
| 2024/05/02 | 1,572 | 1,598 | 1,572 | 1,594 | +7 | +0.4% | 400 |
| 2024/05/01 | 1,600 | 1,600 | 1,568 | 1,587 | -9 | -0.6% | 10,900 |
| 2024/04/30 | 1,637 | 1,647 | 1,575 | 1,596 | -43 | -2.6% | 5,700 |
| 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 |
1～
50
件表示中 / 3453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 | 148,100円 | -2.3% | +78.3% | 3.38% | 12.44倍 | 1.25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 |
| 昭和真空 | 144,600円 | +22.0% | +69.1% | 4.84% | 33.74倍 | 0.78倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| 岡野バル | 502,000円 | -2.2% | -39.9% | 0.40% | 22.16倍 | 0.80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 | 187,500円 | -2.0% | -18.2% | 0.93% | 23.38倍 | 1.12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 |
| オーイズミ | 38,300円 | +20.3% | -0.4% | 3.13% | 13.90倍 | 0.46倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
