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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,910 | 2,960 | 2,905.5 | 2,942 | +34 | +1.2% | 882,300 |
| 2025/08/21 | 2,888.5 | 2,920 | 2,862.5 | 2,908 | -12.5 | -0.4% | 660,400 |
| 2025/08/20 | 2,957.5 | 2,958.5 | 2,890.5 | 2,920.5 | -45 | -1.5% | 1,287,000 |
| 2025/08/19 | 2,974 | 2,978 | 2,923 | 2,965.5 | +5.5 | +0.2% | 1,298,000 |
| 2025/08/18 | 2,869.5 | 2,960 | 2,854.5 | 2,960 | +148 | +5.3% | 1,821,900 |
| 2025/08/15 | 2,818 | 2,852.5 | 2,803.5 | 2,812 | -44 | -1.5% | 1,211,400 |
| 2025/08/14 | 2,844 | 2,875 | 2,823 | 2,856 | +5 | +0.2% | 1,111,100 |
| 2025/08/13 | 2,800 | 2,910.5 | 2,799 | 2,851 | +66 | +2.4% | 1,757,300 |
| 2025/08/12 | 2,800 | 2,821 | 2,774 | 2,785 | -6 | -0.2% | 1,124,600 |
| 2025/08/08 | 2,739 | 2,791 | 2,707 | 2,791 | +58 | +2.1% | 1,468,900 |
| 2025/08/07 | 2,768.5 | 2,825 | 2,709 | 2,733 | -39.5 | -1.4% | 1,735,700 |
| 2025/08/06 | 2,820.5 | 2,842 | 2,712 | 2,772.5 | -68 | -2.4% | 3,490,400 |
| 2025/08/05 | 2,800.5 | 2,846.5 | 2,792.5 | 2,840.5 | +60.5 | +2.2% | 1,927,300 |
| 2025/08/04 | 2,753.5 | 2,803 | 2,748 | 2,780 | -73.5 | -2.6% | 1,467,300 |
| 2025/08/01 | 2,830 | 2,867.5 | 2,822 | 2,853.5 | -3.5 | -0.1% | 1,567,200 |
| 2025/07/31 | 2,843 | 2,895.5 | 2,830 | 2,857 | +91.5 | +3.3% | 2,362,400 |
| 2025/07/30 | 2,749.5 | 2,782.5 | 2,735.5 | 2,765.5 | +3.5 | +0.1% | 1,457,000 |
| 2025/07/29 | 2,797.5 | 2,814 | 2,727.5 | 2,762 | -58 | -2.1% | 1,719,100 |
| 2025/07/28 | 2,744.5 | 2,820 | 2,732.5 | 2,820 | +104.5 | +3.8% | 1,702,200 |
| 2025/07/25 | 2,750 | 2,763 | 2,711 | 2,715.5 | -46 | -1.7% | 1,303,600 |
| 2025/07/24 | 2,780 | 2,802.5 | 2,746 | 2,761.5 | +51.5 | +1.9% | 2,038,100 |
| 2025/07/23 | 2,685 | 2,719.5 | 2,630 | 2,710 | +156 | +6.1% | 2,809,700 |
| 2025/07/22 | 2,630 | 2,641.5 | 2,550 | 2,554 | -74.5 | -2.8% | 1,177,400 |
| 2025/07/18 | 2,660.5 | 2,679.5 | 2,625 | 2,628.5 | +18 | +0.7% | 1,834,300 |
| 2025/07/17 | 2,526 | 2,616 | 2,522 | 2,610.5 | +57.5 | +2.3% | 1,282,700 |
| 2025/07/16 | 2,540 | 2,596.5 | 2,531.5 | 2,553 | +10 | +0.4% | 1,222,400 |
| 2025/07/15 | 2,570 | 2,579.5 | 2,535 | 2,543 | -17 | -0.7% | 965,800 |
| 2025/07/14 | 2,595 | 2,611 | 2,546 | 2,560 | -70.5 | -2.7% | 1,132,600 |
| 2025/07/11 | 2,625 | 2,684 | 2,594 | 2,630.5 | +55.5 | +2.2% | 1,512,200 |
| 2025/07/10 | 2,595 | 2,619.5 | 2,556.5 | 2,575 | -31 | -1.2% | 1,048,100 |
| 2025/07/09 | 2,612 | 2,640 | 2,592 | 2,606 | +31.5 | +1.2% | 1,205,500 |
| 2025/07/08 | 2,495 | 2,574.5 | 2,491.5 | 2,574.5 | +86.5 | +3.5% | 1,291,800 |
| 2025/07/07 | 2,560 | 2,562.5 | 2,486.5 | 2,488 | -85 | -3.3% | 973,200 |
| 2025/07/04 | 2,620 | 2,624 | 2,557 | 2,573 | -29 | -1.1% | 1,303,300 |
| 2025/07/03 | 2,512 | 2,619.5 | 2,506.5 | 2,602 | +109 | +4.4% | 2,660,400 |
| 2025/07/02 | 2,451 | 2,493 | 2,441 | 2,493 | +7 | +0.3% | 1,664,400 |
| 2025/07/01 | 2,525 | 2,553.5 | 2,478.5 | 2,486 | -49 | -1.9% | 1,142,700 |
| 2025/06/30 | 2,589 | 2,597.5 | 2,526.5 | 2,535 | -28 | -1.1% | 2,157,600 |
| 2025/06/27 | 2,535 | 2,668 | 2,531 | 2,563 | +40.5 | +1.6% | 3,546,200 |
| 2025/06/26 | 2,565 | 2,629.5 | 2,512 | 2,522.5 | +21.5 | +0.9% | 3,931,600 |
| 2025/06/25 | 2,355 | 2,501 | 2,350.5 | 2,501 | +167 | +7.2% | 3,366,700 |
| 2025/06/24 | 2,326.5 | 2,363.5 | 2,318.5 | 2,334 | +31.5 | +1.4% | 1,383,000 |
| 2025/06/23 | 2,299 | 2,317 | 2,271.5 | 2,302.5 | -23 | -1% | 900,100 |
| 2025/06/20 | 2,262 | 2,359.5 | 2,257 | 2,325.5 | +58 | +2.6% | 2,419,700 |
| 2025/06/19 | 2,348.5 | 2,350 | 2,264.5 | 2,267.5 | -91 | -3.9% | 2,692,600 |
| 2025/06/18 | 2,301 | 2,361.5 | 2,276.5 | 2,358.5 | +2 | +0.1% | 2,213,500 |
| 2025/06/17 | 2,357.5 | 2,367.5 | 2,333.5 | 2,356.5 | +23.5 | +1% | 1,127,400 |
| 2025/06/16 | 2,346 | 2,358.5 | 2,304 | 2,333 | +1.5 | +0.1% | 1,336,100 |
| 2025/06/13 | 2,398 | 2,404 | 2,289 | 2,331.5 | -83.5 | -3.5% | 2,555,900 |
| 2025/06/12 | 2,450 | 2,463 | 2,402 | 2,415 | -50 | -2% | 988,400 |
1～
50
件表示中 / 3768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 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15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 |
| 堀場製 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 |
| アルプスアル | 169,800円 | -4.1% | -26.3% | 3.53% | 62.89倍 | 0.84倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
