太平製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 3,345 | 3,400 | 3,315 | 3,400 | +50 | +1.5% | 3,100 |
| 2024/03/19 | 3,310 | 3,355 | 3,280 | 3,350 | +30 | +0.9% | 1,500 |
| 2024/03/18 | 3,260 | 3,395 | 3,250 | 3,320 | +15 | +0.5% | 3,200 |
| 2024/03/15 | 3,400 | 3,400 | 3,305 | 3,305 | -55 | -1.6% | 900 |
| 2024/03/14 | 3,285 | 3,400 | 3,270 | 3,360 | +120 | +3.7% | 4,300 |
| 2024/03/13 | 3,330 | 3,330 | 3,240 | 3,240 | -65 | -2% | 500 |
| 2024/03/12 | 3,255 | 3,305 | 3,225 | 3,305 | +40 | +1.2% | 800 |
| 2024/03/11 | 3,355 | 3,355 | 3,255 | 3,265 | -90 | -2.7% | 2,600 |
| 2024/03/08 | 3,355 | 3,355 | 3,340 | 3,355 | +10 | +0.3% | 700 |
| 2024/03/07 | 3,270 | 3,345 | 3,270 | 3,345 | +45 | +1.4% | 800 |
| 2024/03/06 | 3,280 | 3,300 | 3,275 | 3,300 | -10 | -0.3% | 1,200 |
| 2024/03/05 | 3,270 | 3,385 | 3,270 | 3,310 | +40 | +1.2% | 900 |
| 2024/03/04 | 3,350 | 3,365 | 3,265 | 3,270 | -80 | -2.4% | 4,200 |
| 2024/03/01 | 3,420 | 3,420 | 3,350 | 3,350 | -70 | -2% | 1,700 |
| 2024/02/29 | 3,395 | 3,420 | 3,295 | 3,420 | +25 | +0.7% | 1,600 |
| 2024/02/28 | 3,340 | 3,395 | 3,340 | 3,395 | +55 | +1.6% | 2,700 |
| 2024/02/27 | 3,225 | 3,340 | 3,225 | 3,340 | +55 | +1.7% | 4,700 |
| 2024/02/26 | 3,300 | 3,320 | 3,215 | 3,285 | +65 | +2% | 3,000 |
| 2024/02/22 | 3,300 | 3,320 | 3,220 | 3,220 | -55 | -1.7% | 2,800 |
| 2024/02/21 | 3,240 | 3,275 | 3,240 | 3,275 | +45 | +1.4% | 4,600 |
| 2024/02/20 | 3,240 | 3,240 | 3,210 | 3,230 | +20 | +0.6% | 3,300 |
| 2024/02/19 | 3,095 | 3,240 | 3,095 | 3,210 | +160 | +5.2% | 9,500 |
| 2024/02/16 | 3,050 | 3,085 | 3,015 | 3,050 | ±0 | ±0% | 2,300 |
| 2024/02/15 | 3,070 | 3,075 | 3,015 | 3,050 | +30 | +1% | 1,400 |
| 2024/02/14 | 3,120 | 3,120 | 3,020 | 3,020 | ±0 | ±0% | 2,800 |
| 2024/02/13 | 3,090 | 3,170 | 3,015 | 3,020 | -90 | -2.9% | 9,100 |
| 2024/02/09 | 3,290 | 3,290 | 3,100 | 3,110 | -175 | -5.3% | 11,800 |
| 2024/02/08 | 3,280 | 3,285 | 3,230 | 3,285 | +5 | +0.2% | 2,800 |
| 2024/02/07 | 3,290 | 3,295 | 3,255 | 3,280 | -10 | -0.3% | 3,200 |
| 2024/02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +65 | +2% | 1,600 |
| 2024/02/05 | 3,310 | 3,310 | 3,225 | 3,225 | -15 | -0.5% | 1,500 |
| 2024/02/02 | 3,265 | 3,265 | 3,195 | 3,240 | +15 | +0.5% | 900 |
| 2024/02/01 | 3,330 | 3,330 | 3,135 | 3,225 | -75 | -2.3% | 6,800 |
| 2024/01/31 | 3,285 | 3,300 | 3,260 | 3,300 | +50 | +1.5% | 1,300 |
| 2024/01/30 | 3,290 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 300 |
| 2024/01/29 | 3,250 | 3,290 | 3,245 | 3,290 | +50 | +1.5% | 2,700 |
| 2024/01/26 | 3,235 | 3,250 | 3,195 | 3,240 | +75 | +2.4% | 3,600 |
| 2024/01/25 | 3,150 | 3,165 | 3,150 | 3,165 | +15 | +0.5% | 500 |
| 2024/01/24 | 3,145 | 3,185 | 3,130 | 3,150 | -25 | -0.8% | 1,500 |
| 2024/01/23 | 3,195 | 3,200 | 3,175 | 3,175 | -45 | -1.4% | 1,200 |
| 2024/01/22 | 3,175 | 3,220 | 3,050 | 3,220 | +65 | +2.1% | 20,600 |
| 2024/01/19 | 3,180 | 3,230 | 3,120 | 3,155 | +45 | +1.4% | 900 |
| 2024/01/18 | 3,140 | 3,180 | 3,110 | 3,110 | -55 | -1.7% | 1,700 |
| 2024/01/17 | 3,355 | 3,355 | 3,145 | 3,165 | -135 | -4.1% | 6,000 |
| 2024/01/16 | 3,350 | 3,350 | 3,295 | 3,300 | +5 | +0.2% | 2,300 |
| 2024/01/15 | 3,255 | 3,300 | 3,235 | 3,295 | +40 | +1.2% | 1,400 |
| 2024/01/12 | 3,250 | 3,335 | 3,245 | 3,255 | +10 | +0.3% | 5,300 |
| 2024/01/11 | 3,200 | 3,245 | 3,195 | 3,245 | +50 | +1.6% | 1,200 |
| 2024/01/10 | 3,100 | 3,195 | 3,100 | 3,195 | +95 | +3.1% | 3,600 |
| 2024/01/09 | 3,090 | 3,120 | 3,090 | 3,100 | +50 | +1.6% | 4,100 |
351～
400
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「太平製」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 |
|---|---|---|---|---|---|---|---|---|
| 太平製 | 300,000円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ＮＦＫ－ＨＤ | 10,000円 | +0.9% | -21.6% | 0.00% | 51.28倍 | 0.95倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 東自機 | 330,000円 | -22.4% | -66.9% | 3.03% | 9.26倍 | 0.49倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 高見サイ | 95,300円 | -5.5% | -35.7% | 2.10% | 4.82倍 | 0.69倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ニッチツ | 194,000円 | -8.1% | +57.4% | 1.80% | 19.06倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
