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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,158.5 | 2,240 | 2,157.5 | 2,209.5 | +56 | +2.6% | 3,686,600 |
| 2024/11/20 | 2,148 | 2,181 | 2,145.5 | 2,153.5 | +18.5 | +0.9% | 2,250,400 |
| 2024/11/19 | 2,160 | 2,173 | 2,126.5 | 2,135 | -41 | -1.9% | 2,491,600 |
| 2024/11/18 | 2,117 | 2,193.5 | 2,110 | 2,176 | -8.5 | -0.4% | 2,850,100 |
| 2024/11/15 | 2,168 | 2,209 | 2,165 | 2,184.5 | -23.5 | -1.1% | 3,105,400 |
| 2024/11/14 | 2,266 | 2,283.5 | 2,200.5 | 2,208 | -36.5 | -1.6% | 4,282,300 |
| 2024/11/13 | 2,310 | 2,310 | 2,230 | 2,244.5 | -67.5 | -2.9% | 4,073,100 |
| 2024/11/12 | 2,344.5 | 2,350 | 2,292.5 | 2,312 | -50 | -2.1% | 4,279,100 |
| 2024/11/11 | 2,315 | 2,362 | 2,285.5 | 2,362 | +25.5 | +1.1% | 4,155,400 |
| 2024/11/08 | 2,282.5 | 2,428 | 2,281 | 2,336.5 | -444 | -16% | 11,502,800 |
| 2024/11/07 | 2,799 | 2,836.5 | 2,754 | 2,780.5 | +41 | +1.5% | 3,616,300 |
| 2024/11/06 | 2,722 | 2,793.5 | 2,701.5 | 2,739.5 | +11.5 | +0.4% | 2,885,300 |
| 2024/11/05 | 2,628 | 2,728 | 2,626.5 | 2,728 | +91.5 | +3.5% | 2,225,400 |
| 2024/11/01 | 2,665 | 2,675.5 | 2,622 | 2,636.5 | -102 | -3.7% | 2,614,000 |
| 2024/10/31 | 2,712.5 | 2,748 | 2,699.5 | 2,738.5 | -8 | -0.3% | 2,137,900 |
| 2024/10/30 | 2,786 | 2,811.5 | 2,737 | 2,746.5 | -29.5 | -1.1% | 3,875,800 |
| 2024/10/29 | 2,745 | 2,785 | 2,739.5 | 2,776 | +5 | +0.2% | 1,284,900 |
| 2024/10/28 | 2,700 | 2,793.5 | 2,685 | 2,771 | +73 | +2.7% | 2,019,900 |
| 2024/10/25 | 2,746 | 2,771.5 | 2,687 | 2,698 | -69.5 | -2.5% | 2,876,800 |
| 2024/10/24 | 2,759.5 | 2,792 | 2,731.5 | 2,767.5 | -42 | -1.5% | 2,002,200 |
| 2024/10/23 | 2,800 | 2,854.5 | 2,790 | 2,809.5 | -7.5 | -0.3% | 1,643,000 |
| 2024/10/22 | 2,835 | 2,848.5 | 2,799 | 2,817 | -40.5 | -1.4% | 1,627,100 |
| 2024/10/21 | 2,860 | 2,901 | 2,847.5 | 2,857.5 | +27 | +1% | 1,569,400 |
| 2024/10/18 | 2,896.5 | 2,902 | 2,820.5 | 2,830.5 | -55.5 | -1.9% | 1,946,900 |
| 2024/10/17 | 2,909 | 2,916 | 2,869.5 | 2,886 | -17.5 | -0.6% | 1,865,800 |
| 2024/10/16 | 2,870 | 2,924.5 | 2,855.5 | 2,903.5 | -52 | -1.8% | 2,029,200 |
| 2024/10/15 | 2,878.5 | 2,986.5 | 2,875.5 | 2,955.5 | +85.5 | +3% | 3,265,200 |
| 2024/10/11 | 2,935 | 2,938 | 2,870 | 2,870 | -47.5 | -1.6% | 1,991,100 |
| 2024/10/10 | 2,960 | 2,966 | 2,911 | 2,917.5 | -17 | -0.6% | 1,674,800 |
| 2024/10/09 | 2,922.5 | 2,969 | 2,920.5 | 2,934.5 | +42.5 | +1.5% | 2,530,700 |
| 2024/10/08 | 2,955.5 | 2,963.5 | 2,888 | 2,892 | -104.5 | -3.5% | 3,338,700 |
| 2024/10/07 | 3,040 | 3,041 | 2,952.5 | 2,996.5 | +39 | +1.3% | 3,878,500 |
| 2024/10/04 | 3,000 | 3,009 | 2,945 | 2,957.5 | -69.5 | -2.3% | 3,172,600 |
| 2024/10/03 | 3,059 | 3,132 | 3,016 | 3,027 | +61 | +2.1% | 3,445,200 |
| 2024/10/02 | 2,941 | 2,994.5 | 2,940.5 | 2,966 | -115 | -3.7% | 3,356,000 |
| 2024/10/01 | 2,954 | 3,092 | 2,945 | 3,081 | +165.5 | +5.7% | 3,172,300 |
| 2024/09/30 | 2,965 | 2,993 | 2,895.5 | 2,915.5 | -262.5 | -8.3% | 5,235,900 |
| 2024/09/27 | 3,132 | 3,194 | 3,076 | 3,178 | +72 | +2.3% | 3,885,900 |
| 2024/09/26 | 3,041 | 3,106 | 2,997 | 3,106 | +102 | +3.4% | 2,859,900 |
| 2024/09/25 | 2,949 | 3,006 | 2,940.5 | 3,004 | +95.5 | +3.3% | 2,465,200 |
| 2024/09/24 | 2,963.5 | 3,000 | 2,903.5 | 2,908.5 | -5 | -0.2% | 2,594,900 |
| 2024/09/20 | 2,942 | 2,988 | 2,897 | 2,913.5 | +68.5 | +2.4% | 4,696,800 |
| 2024/09/19 | 2,867 | 2,898 | 2,830.5 | 2,845 | +28 | +1% | 2,695,900 |
| 2024/09/18 | 2,835.5 | 2,860.5 | 2,799 | 2,817 | +27.5 | +1% | 2,953,100 |
| 2024/09/17 | 2,823.5 | 2,843 | 2,741 | 2,789.5 | -70.5 | -2.5% | 5,058,100 |
| 2024/09/13 | 2,920 | 2,929 | 2,843 | 2,860 | -86 | -2.9% | 3,442,800 |
| 2024/09/12 | 2,981 | 3,010 | 2,887.5 | 2,946 | +86.5 | +3% | 4,345,700 |
| 2024/09/11 | 2,985 | 2,988.5 | 2,812.5 | 2,859.5 | -125 | -4.2% | 6,222,000 |
| 2024/09/10 | 3,129 | 3,143 | 2,975 | 2,984.5 | -127.5 | -4.1% | 4,752,000 |
| 2024/09/09 | 3,040 | 3,129 | 3,026 | 3,112 | -88 | -2.8% | 3,418,600 |
1～
50
件表示中 / 3585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 | 220,900円 | +2.3% | -56.4% | 4.07% | - | 0.84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 | 626,000円 | +5.3% | +17.5% | 2.62% | 13.41倍 | 1.40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 |
| 日電子 | 561,800円 | +12.4% | +4.9% | 1.64% | 12.23倍 | 2.18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 |
| マブチ | 218,300円 | +5.8% | -11.5% | 3.48% | 17.88倍 | 0.82倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| フクダ電 | 732,000円 | -3.8% | -14.8% | 2.32% | 12.79倍 | 1.23倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
