太陽誘電の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,170 | 4,170 | 4,034 | 4,035 | -128 | -3.1% | 1,686,100 |
| 2023/09/25 | 4,210 | 4,210 | 4,149 | 4,163 | -37 | -0.9% | 1,165,600 |
| 2023/09/22 | 4,190 | 4,231 | 4,170 | 4,200 | -37 | -0.9% | 1,129,700 |
| 2023/09/21 | 4,397 | 4,415 | 4,207 | 4,237 | -170 | -3.9% | 1,585,000 |
| 2023/09/20 | 4,314 | 4,447 | 4,295 | 4,407 | +137 | +3.2% | 2,070,200 |
| 2023/09/19 | 4,251 | 4,300 | 4,230 | 4,270 | +19 | +0.4% | 1,242,200 |
| 2023/09/15 | 4,304 | 4,313 | 4,242 | 4,251 | -27 | -0.6% | 1,261,000 |
| 2023/09/14 | 4,247 | 4,302 | 4,221 | 4,278 | +43 | +1% | 1,191,000 |
| 2023/09/13 | 4,298 | 4,318 | 4,222 | 4,235 | -64 | -1.5% | 1,067,400 |
| 2023/09/12 | 4,233 | 4,318 | 4,233 | 4,299 | +70 | +1.7% | 1,317,500 |
| 2023/09/11 | 4,249 | 4,284 | 4,213 | 4,229 | +12 | +0.3% | 1,114,200 |
| 2023/09/08 | 4,218 | 4,279 | 4,176 | 4,217 | -11 | -0.3% | 1,942,500 |
| 2023/09/07 | 4,364 | 4,370 | 4,218 | 4,228 | -162 | -3.7% | 1,950,300 |
| 2023/09/06 | 4,325 | 4,409 | 4,311 | 4,390 | +60 | +1.4% | 1,917,200 |
| 2023/09/05 | 4,220 | 4,334 | 4,193 | 4,330 | +169 | +4.1% | 1,961,700 |
| 2023/09/04 | 4,059 | 4,212 | 4,059 | 4,161 | +116 | +2.9% | 2,146,200 |
| 2023/09/01 | 4,060 | 4,080 | 4,044 | 4,045 | -12 | -0.3% | 720,700 |
| 2023/08/31 | 4,050 | 4,072 | 4,027 | 4,057 | -15 | -0.4% | 1,214,500 |
| 2023/08/30 | 4,067 | 4,108 | 4,058 | 4,072 | +39 | +1% | 1,145,500 |
| 2023/08/29 | 4,050 | 4,052 | 4,022 | 4,033 | -5 | -0.1% | 666,800 |
| 2023/08/28 | 3,964 | 4,075 | 3,964 | 4,038 | +77 | +1.9% | 984,600 |
| 2023/08/25 | 4,001 | 4,002 | 3,941 | 3,961 | -117 | -2.9% | 1,241,300 |
| 2023/08/24 | 4,032 | 4,084 | 4,021 | 4,078 | +60 | +1.5% | 955,400 |
| 2023/08/23 | 4,000 | 4,020 | 3,964 | 4,018 | +26 | +0.7% | 762,400 |
| 2023/08/22 | 3,984 | 4,012 | 3,968 | 3,992 | +45 | +1.1% | 732,100 |
| 2023/08/21 | 3,894 | 3,982 | 3,887 | 3,947 | +65 | +1.7% | 1,137,000 |
| 2023/08/18 | 3,848 | 3,904 | 3,825 | 3,882 | +10 | +0.3% | 869,400 |
| 2023/08/17 | 3,848 | 3,884 | 3,786 | 3,872 | -17 | -0.4% | 1,441,700 |
| 2023/08/16 | 3,962 | 3,963 | 3,884 | 3,889 | -118 | -2.9% | 1,554,100 |
| 2023/08/15 | 4,100 | 4,117 | 4,005 | 4,007 | -52 | -1.3% | 997,800 |
| 2023/08/14 | 4,060 | 4,170 | 4,050 | 4,059 | -25 | -0.6% | 972,900 |
| 2023/08/10 | 4,083 | 4,094 | 4,040 | 4,084 | -36 | -0.9% | 1,072,200 |
| 2023/08/09 | 4,130 | 4,149 | 4,110 | 4,120 | ±0 | ±0% | 778,000 |
| 2023/08/08 | 4,136 | 4,181 | 4,085 | 4,120 | +48 | +1.2% | 1,373,400 |
| 2023/08/07 | 4,043 | 4,087 | 3,993 | 4,072 | -41 | -1% | 1,777,600 |
| 2023/08/04 | 4,060 | 4,208 | 4,002 | 4,113 | -51 | -1.2% | 3,238,900 |
| 2023/08/03 | 4,212 | 4,220 | 4,108 | 4,164 | -129 | -3% | 2,388,000 |
| 2023/08/02 | 4,336 | 4,392 | 4,286 | 4,293 | -80 | -1.8% | 1,641,100 |
| 2023/08/01 | 4,348 | 4,424 | 4,331 | 4,373 | +139 | +3.3% | 3,021,800 |
| 2023/07/31 | 4,246 | 4,284 | 4,195 | 4,234 | -4 | -0.1% | 2,186,400 |
| 2023/07/28 | 4,172 | 4,246 | 4,136 | 4,238 | +14 | +0.3% | 1,880,700 |
| 2023/07/27 | 4,211 | 4,253 | 4,203 | 4,224 | -31 | -0.7% | 1,140,700 |
| 2023/07/26 | 4,375 | 4,386 | 4,231 | 4,255 | -100 | -2.3% | 1,343,700 |
| 2023/07/25 | 4,322 | 4,444 | 4,300 | 4,355 | +37 | +0.9% | 1,753,600 |
| 2023/07/24 | 4,310 | 4,354 | 4,274 | 4,318 | +54 | +1.3% | 920,000 |
| 2023/07/21 | 4,260 | 4,293 | 4,225 | 4,264 | -21 | -0.5% | 842,000 |
| 2023/07/20 | 4,388 | 4,392 | 4,269 | 4,285 | -119 | -2.7% | 1,081,000 |
| 2023/07/19 | 4,400 | 4,411 | 4,339 | 4,404 | +65 | +1.5% | 1,260,400 |
| 2023/07/18 | 4,234 | 4,344 | 4,220 | 4,339 | +95 | +2.2% | 1,017,000 |
| 2023/07/14 | 4,290 | 4,376 | 4,227 | 4,244 | -4 | -0.1% | 1,659,600 |
151～
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「太陽誘電」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 |
|---|---|---|---|---|---|---|---|---|
| 太陽誘電 | 323,400円 | +8.5% | +19.9% | 2.78% | 36.64倍 | 1.22倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| アルバック | 995,900円 | +7.7% | +7.1% | 1.14% | 30.67倍 | 2.46倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| スタンレ電 | 278,300円 | +5.8% | +16.9% | 2.19% | 14.36倍 | 0.85倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 日光電 | 435,100円 | +7.2% | -0.5% | 1.40% | 23.55倍 | 2.09倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 666,400円 | +5.7% | +6.4% | 1.11% | 18.91倍 | 3.11倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
