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 |
---|---|---|---|---|---|---|---|
2020/08/20 | 2,965 | 2,973 | 2,913 | 2,943 | -82 | -2.7% | 3,661,900 |
2020/08/19 | 3,000 | 3,050 | 2,966 | 3,025 | -40 | -1.3% | 3,986,600 |
2020/08/18 | 3,105 | 3,105 | 3,025 | 3,065 | -80 | -2.5% | 2,465,200 |
2020/08/17 | 3,120 | 3,165 | 3,120 | 3,145 | -40 | -1.3% | 1,397,800 |
2020/08/14 | 3,195 | 3,200 | 3,115 | 3,185 | -10 | -0.3% | 2,124,200 |
2020/08/13 | 3,250 | 3,260 | 3,185 | 3,195 | +15 | +0.5% | 2,308,800 |
2020/08/12 | 3,335 | 3,340 | 3,160 | 3,180 | -140 | -4.2% | 3,324,600 |
2020/08/11 | 3,290 | 3,350 | 3,170 | 3,320 | -145 | -4.2% | 4,242,500 |
2020/08/07 | 3,480 | 3,490 | 3,405 | 3,465 | -15 | -0.4% | 1,567,000 |
2020/08/06 | 3,450 | 3,485 | 3,435 | 3,480 | +35 | +1% | 1,421,200 |
2020/08/05 | 3,425 | 3,455 | 3,405 | 3,445 | +15 | +0.4% | 1,301,100 |
2020/08/04 | 3,420 | 3,450 | 3,405 | 3,430 | +65 | +1.9% | 1,306,200 |
2020/08/03 | 3,380 | 3,445 | 3,360 | 3,365 | +45 | +1.4% | 1,802,700 |
2020/07/31 | 3,365 | 3,425 | 3,320 | 3,320 | -25 | -0.7% | 2,362,200 |
2020/07/30 | 3,350 | 3,405 | 3,315 | 3,345 | +70 | +2.1% | 2,213,300 |
2020/07/29 | 3,270 | 3,320 | 3,260 | 3,275 | -30 | -0.9% | 1,465,700 |
2020/07/28 | 3,270 | 3,375 | 3,250 | 3,305 | +60 | +1.8% | 2,245,300 |
2020/07/27 | 3,260 | 3,280 | 3,215 | 3,245 | -115 | -3.4% | 2,129,700 |
2020/07/22 | 3,370 | 3,405 | 3,330 | 3,360 | -25 | -0.7% | 1,310,400 |
2020/07/21 | 3,385 | 3,395 | 3,350 | 3,385 | +35 | +1% | 1,546,300 |
2020/07/20 | 3,385 | 3,385 | 3,345 | 3,350 | -20 | -0.6% | 970,000 |
2020/07/17 | 3,380 | 3,430 | 3,350 | 3,370 | +25 | +0.7% | 1,406,100 |
2020/07/16 | 3,425 | 3,425 | 3,285 | 3,345 | -85 | -2.5% | 2,161,600 |
2020/07/15 | 3,495 | 3,520 | 3,415 | 3,430 | ±0 | ±0% | 1,609,600 |
2020/07/14 | 3,450 | 3,510 | 3,415 | 3,430 | -40 | -1.2% | 1,977,800 |
2020/07/13 | 3,370 | 3,490 | 3,365 | 3,470 | +160 | +4.8% | 3,170,000 |
2020/07/10 | 3,410 | 3,435 | 3,310 | 3,310 | -65 | -1.9% | 2,279,300 |
2020/07/09 | 3,365 | 3,410 | 3,340 | 3,375 | -20 | -0.6% | 1,493,000 |
2020/07/08 | 3,325 | 3,425 | 3,295 | 3,395 | +55 | +1.6% | 1,637,400 |
2020/07/07 | 3,365 | 3,385 | 3,310 | 3,340 | -25 | -0.7% | 1,681,100 |
2020/07/06 | 3,315 | 3,370 | 3,315 | 3,365 | +65 | +2% | 1,347,200 |
2020/07/03 | 3,290 | 3,305 | 3,255 | 3,300 | +25 | +0.8% | 1,170,200 |
2020/07/02 | 3,320 | 3,325 | 3,220 | 3,275 | -55 | -1.7% | 2,036,600 |
2020/07/01 | 3,360 | 3,415 | 3,305 | 3,330 | -15 | -0.4% | 1,640,700 |
2020/06/30 | 3,425 | 3,445 | 3,310 | 3,345 | -10 | -0.3% | 1,607,900 |
2020/06/29 | 3,405 | 3,475 | 3,350 | 3,355 | -55 | -1.6% | 2,311,100 |
2020/06/26 | 3,390 | 3,420 | 3,355 | 3,410 | +60 | +1.8% | 1,659,200 |
2020/06/25 | 3,315 | 3,400 | 3,300 | 3,350 | +5 | +0.1% | 1,983,300 |
2020/06/24 | 3,305 | 3,385 | 3,300 | 3,345 | +40 | +1.2% | 1,942,000 |
2020/06/23 | 3,310 | 3,320 | 3,235 | 3,305 | +30 | +0.9% | 1,372,200 |
2020/06/22 | 3,270 | 3,305 | 3,245 | 3,275 | -35 | -1.1% | 800,500 |
2020/06/19 | 3,325 | 3,335 | 3,225 | 3,310 | +15 | +0.5% | 2,313,100 |
2020/06/18 | 3,310 | 3,310 | 3,255 | 3,295 | -15 | -0.5% | 1,354,200 |
2020/06/17 | 3,330 | 3,355 | 3,280 | 3,310 | -10 | -0.3% | 1,630,200 |
2020/06/16 | 3,280 | 3,320 | 3,240 | 3,320 | +185 | +5.9% | 2,403,800 |
2020/06/15 | 3,270 | 3,290 | 3,135 | 3,135 | -165 | -5% | 2,275,100 |
2020/06/12 | 3,215 | 3,325 | 3,195 | 3,300 | -50 | -1.5% | 3,306,400 |
2020/06/11 | 3,375 | 3,425 | 3,350 | 3,350 | -65 | -1.9% | 2,390,600 |
2020/06/10 | 3,380 | 3,440 | 3,370 | 3,415 | +10 | +0.3% | 2,114,400 |
2020/06/09 | 3,370 | 3,435 | 3,340 | 3,405 | +55 | +1.6% | 2,716,000 |
951~
1000
件表示中 / 3492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 | 452,300円 | +8.5% | +19.9% | 1.99% | 51.25倍 | 1.71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 |
アズビル | 448,400円 | +3.1% | -3.8% | 1.96% | 21.11倍 | 2.67倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
シャープ | 95,400円 | -9.6% | - | 0.00% | 123.89倍 | 4.35倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。16年8月、台湾・鴻海精密工業の子会社に |
堀場製 | 1,345,500円 | +10.5% | +9.2% | 1.97% | 15.25倍 | 1.99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 |
アルバック | 1,054,000円 | +7.7% | +7.1% | 1.08% | 32.46倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム