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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 2,600 | 2,788 | 2,588 | 2,775 | +277 | +11.1% | 4,903,300 |
2020/03/23 | 2,500 | 2,584 | 2,377 | 2,498 | -48 | -1.9% | 4,616,800 |
2020/03/19 | 2,581 | 2,589 | 2,481 | 2,546 | +11 | +0.4% | 6,407,900 |
2020/03/18 | 2,507 | 2,625 | 2,500 | 2,535 | +40 | +1.6% | 5,992,600 |
2020/03/17 | 2,317 | 2,552 | 2,292 | 2,495 | +118 | +5% | 8,421,000 |
2020/03/16 | 2,470 | 2,528 | 2,350 | 2,377 | -51 | -2.1% | 6,366,100 |
2020/03/13 | 2,366 | 2,526 | 2,278 | 2,428 | -180 | -6.9% | 8,607,900 |
2020/03/12 | 2,741 | 2,802 | 2,583 | 2,608 | -218 | -7.7% | 8,013,000 |
2020/03/11 | 3,010 | 3,090 | 2,822 | 2,826 | -209 | -6.9% | 6,650,900 |
2020/03/10 | 2,823 | 3,055 | 2,773 | 3,035 | +170 | +5.9% | 8,001,100 |
2020/03/09 | 2,860 | 2,896 | 2,793 | 2,865 | -165 | -5.4% | 5,738,300 |
2020/03/06 | 3,095 | 3,145 | 3,000 | 3,030 | -90 | -2.9% | 3,488,300 |
2020/03/05 | 3,185 | 3,205 | 3,095 | 3,120 | +5 | +0.2% | 2,940,300 |
2020/03/04 | 3,045 | 3,145 | 3,035 | 3,115 | ±0 | ±0% | 3,609,700 |
2020/03/03 | 3,290 | 3,295 | 3,095 | 3,115 | -50 | -1.6% | 4,661,900 |
2020/03/02 | 2,988 | 3,220 | 2,978 | 3,165 | +145 | +4.8% | 5,726,600 |
2020/02/28 | 3,000 | 3,090 | 2,984 | 3,020 | -120 | -3.8% | 5,477,900 |
2020/02/27 | 3,315 | 3,315 | 3,075 | 3,140 | -175 | -5.3% | 5,883,900 |
2020/02/26 | 3,400 | 3,425 | 3,240 | 3,315 | -110 | -3.2% | 5,023,700 |
2020/02/25 | 3,360 | 3,490 | 3,350 | 3,425 | -110 | -3.1% | 4,633,400 |
2020/02/21 | 3,460 | 3,575 | 3,440 | 3,535 | +50 | +1.4% | 3,531,400 |
2020/02/20 | 3,495 | 3,615 | 3,450 | 3,485 | +40 | +1.2% | 5,555,100 |
2020/02/19 | 3,400 | 3,450 | 3,330 | 3,445 | +110 | +3.3% | 4,310,100 |
2020/02/18 | 3,450 | 3,460 | 3,300 | 3,335 | -200 | -5.7% | 5,059,200 |
2020/02/17 | 3,500 | 3,545 | 3,485 | 3,535 | -15 | -0.4% | 2,444,300 |
2020/02/14 | 3,490 | 3,575 | 3,475 | 3,550 | +45 | +1.3% | 2,860,500 |
2020/02/13 | 3,500 | 3,575 | 3,490 | 3,505 | +5 | +0.1% | 3,214,900 |
2020/02/12 | 3,465 | 3,535 | 3,440 | 3,500 | +115 | +3.4% | 3,960,300 |
2020/02/10 | 3,400 | 3,415 | 3,300 | 3,385 | -115 | -3.3% | 5,325,100 |
2020/02/07 | 3,500 | 3,535 | 3,460 | 3,500 | +15 | +0.4% | 3,313,700 |
2020/02/06 | 3,440 | 3,495 | 3,405 | 3,485 | +110 | +3.3% | 3,033,000 |
2020/02/05 | 3,425 | 3,490 | 3,360 | 3,375 | +20 | +0.6% | 4,689,600 |
2020/02/04 | 3,320 | 3,385 | 3,265 | 3,355 | +150 | +4.7% | 4,482,800 |
2020/02/03 | 3,065 | 3,225 | 3,060 | 3,205 | -45 | -1.4% | 4,241,500 |
2020/01/31 | 3,325 | 3,350 | 3,240 | 3,250 | -40 | -1.2% | 4,234,800 |
2020/01/30 | 3,415 | 3,450 | 3,225 | 3,290 | -130 | -3.8% | 4,368,300 |
2020/01/29 | 3,455 | 3,475 | 3,370 | 3,420 | ±0 | ±0% | 2,714,600 |
2020/01/28 | 3,380 | 3,440 | 3,355 | 3,420 | -30 | -0.9% | 3,056,100 |
2020/01/27 | 3,420 | 3,480 | 3,385 | 3,450 | -70 | -2% | 2,541,500 |
2020/01/24 | 3,535 | 3,550 | 3,495 | 3,520 | +35 | +1% | 2,431,300 |
2020/01/23 | 3,470 | 3,565 | 3,455 | 3,485 | -20 | -0.6% | 3,575,100 |
2020/01/22 | 3,475 | 3,520 | 3,455 | 3,505 | +35 | +1% | 2,123,400 |
2020/01/21 | 3,525 | 3,540 | 3,435 | 3,470 | -60 | -1.7% | 2,596,500 |
2020/01/20 | 3,450 | 3,555 | 3,420 | 3,530 | +110 | +3.2% | 3,081,100 |
2020/01/17 | 3,590 | 3,610 | 3,405 | 3,420 | -105 | -3% | 4,704,700 |
2020/01/16 | 3,650 | 3,665 | 3,495 | 3,525 | -120 | -3.3% | 4,508,800 |
2020/01/15 | 3,600 | 3,685 | 3,560 | 3,645 | +35 | +1% | 3,428,500 |
2020/01/14 | 3,600 | 3,650 | 3,585 | 3,610 | +70 | +2% | 3,715,000 |
2020/01/10 | 3,490 | 3,545 | 3,465 | 3,540 | +90 | +2.6% | 3,533,000 |
2020/01/09 | 3,465 | 3,480 | 3,440 | 3,450 | +60 | +1.8% | 2,138,800 |
1051~
1100
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