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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,830 | 5,970 | 5,670 | 5,670 | -260 | -4.4% | 1,789,000 |
| 2021/08/18 | 5,760 | 5,950 | 5,750 | 5,930 | +110 | +1.9% | 987,200 |
| 2021/08/17 | 5,830 | 5,890 | 5,810 | 5,820 | +10 | +0.2% | 622,600 |
| 2021/08/16 | 5,850 | 5,860 | 5,740 | 5,810 | -30 | -0.5% | 970,400 |
| 2021/08/13 | 5,980 | 5,980 | 5,800 | 5,840 | -80 | -1.4% | 1,302,500 |
| 2021/08/12 | 5,960 | 6,100 | 5,900 | 5,920 | -80 | -1.3% | 1,645,000 |
| 2021/08/11 | 6,060 | 6,130 | 5,940 | 6,000 | -110 | -1.8% | 1,217,200 |
| 2021/08/10 | 6,060 | 6,180 | 5,990 | 6,110 | +90 | +1.5% | 2,067,200 |
| 2021/08/06 | 5,780 | 6,030 | 5,780 | 6,020 | +340 | +6% | 3,283,500 |
| 2021/08/05 | 5,640 | 5,710 | 5,630 | 5,680 | +20 | +0.4% | 1,055,700 |
| 2021/08/04 | 5,610 | 5,670 | 5,580 | 5,660 | -10 | -0.2% | 718,500 |
| 2021/08/03 | 5,650 | 5,720 | 5,630 | 5,670 | +10 | +0.2% | 711,600 |
| 2021/08/02 | 5,630 | 5,790 | 5,620 | 5,660 | +70 | +1.3% | 1,362,900 |
| 2021/07/30 | 5,720 | 5,780 | 5,570 | 5,590 | -80 | -1.4% | 1,795,500 |
| 2021/07/29 | 5,530 | 5,670 | 5,520 | 5,670 | +200 | +3.7% | 1,753,600 |
| 2021/07/28 | 5,420 | 5,540 | 5,370 | 5,470 | ±0 | ±0% | 1,717,600 |
| 2021/07/27 | 5,380 | 5,500 | 5,360 | 5,470 | +90 | +1.7% | 1,040,300 |
| 2021/07/26 | 5,360 | 5,430 | 5,340 | 5,380 | +170 | +3.3% | 1,523,500 |
| 2021/07/21 | 5,270 | 5,300 | 5,150 | 5,210 | +10 | +0.2% | 1,091,600 |
| 2021/07/20 | 5,260 | 5,320 | 5,180 | 5,200 | -110 | -2.1% | 1,226,700 |
| 2021/07/19 | 5,410 | 5,440 | 5,220 | 5,310 | -200 | -3.6% | 1,691,400 |
| 2021/07/16 | 5,520 | 5,550 | 5,400 | 5,510 | -40 | -0.7% | 1,076,400 |
| 2021/07/15 | 5,570 | 5,650 | 5,540 | 5,550 | -70 | -1.2% | 1,074,800 |
| 2021/07/14 | 5,470 | 5,640 | 5,410 | 5,620 | +110 | +2% | 1,589,200 |
| 2021/07/13 | 5,510 | 5,550 | 5,480 | 5,510 | +10 | +0.2% | 799,000 |
| 2021/07/12 | 5,480 | 5,510 | 5,440 | 5,500 | +140 | +2.6% | 1,097,100 |
| 2021/07/09 | 5,470 | 5,510 | 5,230 | 5,360 | -160 | -2.9% | 2,550,100 |
| 2021/07/08 | 5,590 | 5,630 | 5,490 | 5,520 | -120 | -2.1% | 1,307,700 |
| 2021/07/07 | 5,560 | 5,660 | 5,530 | 5,640 | +30 | +0.5% | 1,059,100 |
| 2021/07/06 | 5,510 | 5,640 | 5,500 | 5,610 | +70 | +1.3% | 1,055,100 |
| 2021/07/05 | 5,490 | 5,590 | 5,430 | 5,540 | +100 | +1.8% | 1,041,700 |
| 2021/07/02 | 5,360 | 5,480 | 5,340 | 5,440 | -10 | -0.2% | 892,000 |
| 2021/07/01 | 5,520 | 5,530 | 5,420 | 5,450 | -40 | -0.7% | 859,200 |
| 2021/06/30 | 5,420 | 5,570 | 5,420 | 5,490 | +60 | +1.1% | 1,367,300 |
| 2021/06/29 | 5,450 | 5,470 | 5,380 | 5,430 | ±0 | ±0% | 737,700 |
| 2021/06/28 | 5,410 | 5,460 | 5,380 | 5,430 | -10 | -0.2% | 645,600 |
| 2021/06/25 | 5,470 | 5,490 | 5,370 | 5,440 | +20 | +0.4% | 983,900 |
| 2021/06/24 | 5,400 | 5,420 | 5,320 | 5,420 | +60 | +1.1% | 658,000 |
| 2021/06/23 | 5,380 | 5,390 | 5,350 | 5,360 | +20 | +0.4% | 731,200 |
| 2021/06/22 | 5,430 | 5,460 | 5,310 | 5,340 | +10 | +0.2% | 1,524,500 |
| 2021/06/21 | 5,450 | 5,470 | 5,300 | 5,330 | -260 | -4.7% | 1,521,300 |
| 2021/06/18 | 5,640 | 5,650 | 5,560 | 5,590 | +80 | +1.5% | 1,656,900 |
| 2021/06/17 | 5,540 | 5,560 | 5,450 | 5,510 | -80 | -1.4% | 1,330,400 |
| 2021/06/16 | 5,460 | 5,610 | 5,450 | 5,590 | +50 | +0.9% | 1,124,900 |
| 2021/06/15 | 5,390 | 5,560 | 5,380 | 5,540 | +200 | +3.7% | 1,880,300 |
| 2021/06/14 | 5,260 | 5,350 | 5,230 | 5,340 | +170 | +3.3% | 772,600 |
| 2021/06/11 | 5,240 | 5,270 | 5,160 | 5,170 | -30 | -0.6% | 1,077,900 |
| 2021/06/10 | 5,120 | 5,250 | 5,100 | 5,200 | +10 | +0.2% | 871,200 |
| 2021/06/09 | 5,320 | 5,330 | 5,170 | 5,190 | -190 | -3.5% | 1,259,900 |
| 2021/06/08 | 5,430 | 5,500 | 5,360 | 5,380 | -40 | -0.7% | 1,068,700 |
801～
850
件表示中 / 3586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 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82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 |
| 日電子 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
