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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,705 | 4,745 | 4,660 | 4,730 | +40 | +0.9% | 1,030,100 |
| 2022/07/29 | 4,710 | 4,750 | 4,630 | 4,690 | -35 | -0.7% | 1,671,700 |
| 2022/07/28 | 4,875 | 4,910 | 4,715 | 4,725 | -80 | -1.7% | 1,703,000 |
| 2022/07/27 | 4,730 | 4,810 | 4,660 | 4,805 | +65 | +1.4% | 1,158,100 |
| 2022/07/26 | 4,720 | 4,755 | 4,680 | 4,740 | -45 | -0.9% | 1,013,800 |
| 2022/07/25 | 4,775 | 4,845 | 4,755 | 4,785 | -40 | -0.8% | 801,300 |
| 2022/07/22 | 4,780 | 4,870 | 4,770 | 4,825 | +10 | +0.2% | 796,800 |
| 2022/07/21 | 4,750 | 4,830 | 4,745 | 4,815 | +55 | +1.2% | 1,167,000 |
| 2022/07/20 | 4,725 | 4,790 | 4,685 | 4,760 | +175 | +3.8% | 1,678,700 |
| 2022/07/19 | 4,500 | 4,605 | 4,485 | 4,585 | +50 | +1.1% | 1,073,500 |
| 2022/07/15 | 4,575 | 4,605 | 4,490 | 4,535 | +5 | +0.1% | 1,004,500 |
| 2022/07/14 | 4,465 | 4,580 | 4,445 | 4,530 | +65 | +1.5% | 1,013,700 |
| 2022/07/13 | 4,480 | 4,505 | 4,435 | 4,465 | +25 | +0.6% | 924,700 |
| 2022/07/12 | 4,440 | 4,460 | 4,365 | 4,440 | -120 | -2.6% | 1,333,600 |
| 2022/07/11 | 4,620 | 4,630 | 4,535 | 4,560 | -5 | -0.1% | 989,800 |
| 2022/07/08 | 4,575 | 4,665 | 4,555 | 4,565 | +55 | +1.2% | 1,940,400 |
| 2022/07/07 | 4,425 | 4,535 | 4,330 | 4,510 | +110 | +2.5% | 1,715,000 |
| 2022/07/06 | 4,310 | 4,445 | 4,310 | 4,400 | +35 | +0.8% | 1,424,600 |
| 2022/07/05 | 4,365 | 4,410 | 4,330 | 4,365 | +10 | +0.2% | 1,468,600 |
| 2022/07/04 | 4,310 | 4,370 | 4,225 | 4,355 | -25 | -0.6% | 2,659,400 |
| 2022/07/01 | 4,595 | 4,630 | 4,355 | 4,380 | -230 | -5% | 2,647,000 |
| 2022/06/30 | 4,800 | 4,805 | 4,605 | 4,610 | -225 | -4.7% | 2,396,400 |
| 2022/06/29 | 4,810 | 4,840 | 4,750 | 4,835 | -115 | -2.3% | 2,136,100 |
| 2022/06/28 | 4,965 | 4,965 | 4,840 | 4,950 | -15 | -0.3% | 979,500 |
| 2022/06/27 | 4,960 | 5,000 | 4,910 | 4,965 | +75 | +1.5% | 875,300 |
| 2022/06/24 | 4,775 | 4,915 | 4,710 | 4,890 | +130 | +2.7% | 1,336,100 |
| 2022/06/23 | 4,725 | 4,845 | 4,700 | 4,760 | -10 | -0.2% | 1,333,300 |
| 2022/06/22 | 5,000 | 5,010 | 4,770 | 4,770 | -175 | -3.5% | 1,647,400 |
| 2022/06/21 | 4,920 | 5,000 | 4,820 | 4,945 | +120 | +2.5% | 1,275,100 |
| 2022/06/20 | 5,030 | 5,030 | 4,770 | 4,825 | -145 | -2.9% | 1,820,900 |
| 2022/06/17 | 4,965 | 5,010 | 4,875 | 4,970 | -210 | -4.1% | 2,481,400 |
| 2022/06/16 | 5,300 | 5,370 | 5,180 | 5,180 | +20 | +0.4% | 1,096,400 |
| 2022/06/15 | 5,360 | 5,380 | 5,130 | 5,160 | -180 | -3.4% | 1,235,100 |
| 2022/06/14 | 5,170 | 5,360 | 5,140 | 5,340 | +80 | +1.5% | 1,711,500 |
| 2022/06/13 | 5,290 | 5,310 | 5,240 | 5,260 | -220 | -4% | 1,438,000 |
| 2022/06/10 | 5,580 | 5,610 | 5,450 | 5,480 | -170 | -3% | 1,586,200 |
| 2022/06/09 | 5,750 | 5,750 | 5,550 | 5,650 | -130 | -2.2% | 1,803,200 |
| 2022/06/08 | 5,790 | 5,830 | 5,750 | 5,780 | -10 | -0.2% | 1,359,300 |
| 2022/06/07 | 5,660 | 5,830 | 5,590 | 5,790 | +170 | +3% | 2,038,900 |
| 2022/06/06 | 5,620 | 5,650 | 5,520 | 5,620 | -100 | -1.7% | 1,318,500 |
| 2022/06/03 | 5,640 | 5,800 | 5,600 | 5,720 | +100 | +1.8% | 2,346,900 |
| 2022/06/02 | 5,480 | 5,670 | 5,460 | 5,620 | +320 | +6% | 3,010,600 |
| 2022/06/01 | 5,310 | 5,320 | 5,250 | 5,300 | -10 | -0.2% | 864,500 |
| 2022/05/31 | 5,240 | 5,350 | 5,200 | 5,310 | +80 | +1.5% | 1,709,500 |
| 2022/05/30 | 5,150 | 5,270 | 5,130 | 5,230 | +180 | +3.6% | 1,609,500 |
| 2022/05/27 | 5,070 | 5,130 | 5,020 | 5,050 | +100 | +2% | 1,119,000 |
| 2022/05/26 | 5,090 | 5,120 | 4,920 | 4,950 | -150 | -2.9% | 1,640,800 |
| 2022/05/25 | 5,140 | 5,180 | 5,070 | 5,100 | -40 | -0.8% | 1,178,400 |
| 2022/05/24 | 5,200 | 5,210 | 5,090 | 5,140 | -30 | -0.6% | 1,078,600 |
| 2022/05/23 | 5,210 | 5,220 | 5,130 | 5,170 | +30 | +0.6% | 1,008,200 |
751～
800
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
