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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 5,440 | 5,470 | 5,400 | 5,420 | +120 | +2.3% | 1,634,500 |
| 2021/06/04 | 5,290 | 5,370 | 5,260 | 5,300 | -10 | -0.2% | 987,800 |
| 2021/06/03 | 5,230 | 5,340 | 5,220 | 5,310 | +110 | +2.1% | 1,398,300 |
| 2021/06/02 | 5,260 | 5,280 | 5,200 | 5,200 | -90 | -1.7% | 998,100 |
| 2021/06/01 | 5,300 | 5,370 | 5,220 | 5,290 | +20 | +0.4% | 967,500 |
| 2021/05/31 | 5,220 | 5,280 | 5,200 | 5,270 | +20 | +0.4% | 1,254,800 |
| 2021/05/28 | 5,150 | 5,260 | 5,150 | 5,250 | +160 | +3.1% | 1,975,300 |
| 2021/05/27 | 5,120 | 5,170 | 5,080 | 5,090 | -60 | -1.2% | 1,312,800 |
| 2021/05/26 | 5,030 | 5,150 | 5,030 | 5,150 | +120 | +2.4% | 1,183,800 |
| 2021/05/25 | 5,060 | 5,100 | 5,010 | 5,030 | +60 | +1.2% | 1,332,600 |
| 2021/05/24 | 4,850 | 5,010 | 4,840 | 4,970 | +75 | +1.5% | 1,564,100 |
| 2021/05/21 | 4,900 | 4,980 | 4,860 | 4,895 | +75 | +1.6% | 1,992,800 |
| 2021/05/20 | 4,765 | 4,850 | 4,730 | 4,820 | +225 | +4.9% | 1,835,700 |
| 2021/05/19 | 4,610 | 4,680 | 4,555 | 4,595 | -85 | -1.8% | 1,084,800 |
| 2021/05/18 | 4,640 | 4,750 | 4,585 | 4,680 | +65 | +1.4% | 1,367,200 |
| 2021/05/17 | 4,860 | 4,860 | 4,555 | 4,615 | -155 | -3.2% | 1,881,000 |
| 2021/05/14 | 4,600 | 4,785 | 4,600 | 4,770 | +355 | +8% | 2,740,400 |
| 2021/05/13 | 4,535 | 4,550 | 4,405 | 4,415 | -190 | -4.1% | 2,170,000 |
1001～
1050
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
