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 |
---|---|---|---|---|---|---|---|
2025/04/07 | 1,840 | 1,875 | 1,781.5 | 1,794 | -302.5 | -14.4% | 4,898,500 |
2025/04/04 | 2,225.5 | 2,234.5 | 2,038 | 2,096.5 | -263 | -11.1% | 4,911,000 |
2025/04/03 | 2,342 | 2,386.5 | 2,310.5 | 2,359.5 | -169.5 | -6.7% | 2,682,800 |
2025/04/02 | 2,460 | 2,548 | 2,432 | 2,529 | +87 | +3.6% | 1,962,300 |
2025/04/01 | 2,490.5 | 2,539 | 2,437 | 2,442 | -25 | -1% | 1,651,100 |
2025/03/31 | 2,440 | 2,512 | 2,414.5 | 2,467 | -45 | -1.8% | 2,656,900 |
2025/03/28 | 2,501 | 2,531.5 | 2,493.5 | 2,512 | -54 | -2.1% | 1,568,600 |
2025/03/27 | 2,641 | 2,644 | 2,557 | 2,566 | -107.5 | -4% | 2,338,400 |
2025/03/26 | 2,645 | 2,682 | 2,626 | 2,673.5 | +33.5 | +1.3% | 1,475,700 |
2025/03/25 | 2,661 | 2,698 | 2,614 | 2,640 | +12.5 | +0.5% | 2,271,400 |
2025/03/24 | 2,569.5 | 2,640 | 2,517.5 | 2,627.5 | +65.5 | +2.6% | 2,726,000 |
2025/03/21 | 2,600 | 2,644.5 | 2,562 | 2,562 | -92.5 | -3.5% | 2,603,500 |
2025/03/19 | 2,551.5 | 2,713 | 2,551.5 | 2,654.5 | +112.5 | +4.4% | 4,324,600 |
2025/03/18 | 2,515 | 2,552.5 | 2,488 | 2,542 | +65 | +2.6% | 2,007,200 |
2025/03/17 | 2,503 | 2,516 | 2,477 | 2,477 | +0.5 | ±0% | 1,909,100 |
2025/03/14 | 2,425 | 2,484 | 2,422.5 | 2,476.5 | +48.5 | +2% | 2,815,300 |
2025/03/13 | 2,667.5 | 2,687 | 2,428 | 2,428 | -141 | -5.5% | 4,659,100 |
2025/03/12 | 2,580.5 | 2,592 | 2,545 | 2,569 | -43 | -1.6% | 2,388,300 |
2025/03/11 | 2,537.5 | 2,615 | 2,489 | 2,612 | +45.5 | +1.8% | 2,479,400 |
2025/03/10 | 2,530 | 2,566.5 | 2,511.5 | 2,566.5 | +46 | +1.8% | 1,493,600 |
2025/03/07 | 2,517 | 2,538 | 2,498 | 2,520.5 | -37 | -1.4% | 1,596,200 |
2025/03/06 | 2,558 | 2,653 | 2,548 | 2,557.5 | +99.5 | +4% | 3,525,000 |
2025/03/05 | 2,361 | 2,493 | 2,348.5 | 2,458 | +86.5 | +3.6% | 2,564,000 |
2025/03/04 | 2,401 | 2,407.5 | 2,336 | 2,371.5 | -62.5 | -2.6% | 2,282,100 |
2025/03/03 | 2,496 | 2,501.5 | 2,416 | 2,434 | -41 | -1.7% | 2,824,600 |
2025/02/28 | 2,520.5 | 2,531 | 2,463 | 2,475 | -91 | -3.5% | 2,410,700 |
2025/02/27 | 2,524 | 2,570 | 2,521.5 | 2,566 | +63.5 | +2.5% | 1,594,300 |
2025/02/26 | 2,564 | 2,582.5 | 2,495.5 | 2,502.5 | -63.5 | -2.5% | 1,614,800 |
2025/02/25 | 2,600 | 2,633 | 2,566 | 2,566 | -97 | -3.6% | 1,914,500 |
2025/02/21 | 2,578 | 2,666.5 | 2,558 | 2,663 | +40 | +1.5% | 2,315,700 |
2025/02/20 | 2,620.5 | 2,702 | 2,611 | 2,623 | -29.5 | -1.1% | 2,479,300 |
2025/02/19 | 2,618.5 | 2,679.5 | 2,618 | 2,652.5 | +63.5 | +2.5% | 1,903,300 |
2025/02/18 | 2,576 | 2,623 | 2,571 | 2,589 | +13 | +0.5% | 1,824,200 |
2025/02/17 | 2,644 | 2,646 | 2,568.5 | 2,576 | -63 | -2.4% | 2,118,400 |
2025/02/14 | 2,699 | 2,705 | 2,635 | 2,639 | -65 | -2.4% | 2,492,600 |
2025/02/13 | 2,757.5 | 2,765 | 2,692.5 | 2,704 | -11 | -0.4% | 2,547,400 |
2025/02/12 | 2,732.5 | 2,777 | 2,626 | 2,715 | -53 | -1.9% | 6,995,000 |
2025/02/10 | 2,618 | 2,768 | 2,550 | 2,768 | +500 | +22% | 11,512,600 |
2025/02/07 | 2,190.5 | 2,287 | 2,188 | 2,268 | +75.5 | +3.4% | 2,793,200 |
2025/02/06 | 2,150 | 2,209.5 | 2,144 | 2,192.5 | +33.5 | +1.6% | 1,834,000 |
2025/02/05 | 2,221 | 2,237 | 2,156.5 | 2,159 | -60 | -2.7% | 2,613,600 |
2025/02/04 | 2,202.5 | 2,273.5 | 2,201 | 2,219 | +99 | +4.7% | 2,999,200 |
2025/02/03 | 2,163 | 2,169 | 2,109.5 | 2,120 | -70 | -3.2% | 2,185,700 |
2025/01/31 | 2,228.5 | 2,235.5 | 2,181 | 2,190 | -39 | -1.7% | 2,084,900 |
2025/01/30 | 2,249.5 | 2,251 | 2,217.5 | 2,229 | -37 | -1.6% | 1,612,100 |
2025/01/29 | 2,288 | 2,298.5 | 2,255.5 | 2,266 | -7.5 | -0.3% | 1,337,100 |
2025/01/28 | 2,237 | 2,300 | 2,230.5 | 2,273.5 | -4 | -0.2% | 1,307,200 |
2025/01/27 | 2,294 | 2,337 | 2,264.5 | 2,277.5 | -22 | -1% | 2,109,300 |
2025/01/24 | 2,270 | 2,331.5 | 2,254 | 2,299.5 | +28 | +1.2% | 2,071,600 |
2025/01/23 | 2,295 | 2,308 | 2,270.5 | 2,271.5 | -23 | -1% | 1,358,000 |
1~
50
件表示中 / 3674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 | 179,400円 | +4.9% | +1.8% | 5.02% | 44.75倍 | 0.68倍 |
|
スマホや車向け積層セラミックコンデンサー(MLCC)世界上位。先端品強い。インダクタも |
カシオ | 104,700円 | -2.5% | -27.5% | 4.30% | 29.85倍 | 1.09倍 |
|
樫尾4兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
ソシオネクスト | 131,600円 | -14.1% | -35.3% | 3.80% | 12.98倍 | 1.69倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
フクダ電 | 580,000円 | -3.8% | -14.8% | 2.93% | 10.13倍 | 0.97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 |
日電子 | 399,800円 | +12.4% | +4.9% | 2.30% | 8.70倍 | 1.55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