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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 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 |
| 2020/01/08 | 3,350 | 3,430 | 3,295 | 3,390 | -20 | -0.6% | 3,971,200 |
| 2020/01/07 | 3,395 | 3,470 | 3,370 | 3,410 | +45 | +1.3% | 2,886,400 |
| 2020/01/06 | 3,290 | 3,390 | 3,280 | 3,365 | +10 | +0.3% | 2,471,300 |
| 2019/12/30 | 3,360 | 3,375 | 3,310 | 3,355 | -5 | -0.1% | 1,864,700 |
| 2019/12/27 | 3,360 | 3,395 | 3,325 | 3,360 | +10 | +0.3% | 2,155,000 |
| 2019/12/26 | 3,285 | 3,365 | 3,280 | 3,350 | +65 | +2% | 2,848,300 |
| 2019/12/25 | 3,265 | 3,285 | 3,220 | 3,285 | +25 | +0.8% | 1,588,700 |
| 2019/12/24 | 3,165 | 3,265 | 3,160 | 3,260 | +80 | +2.5% | 2,618,600 |
1251～
1300
件表示中 / 3684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 | 200,000円 | +4.9% | +1.8% | 4.50% | 49.89倍 | 0.77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 |
| 日光電 | 169,200円 | +2.3% | -29.7% | 1.83% | 23.00倍 | 1.57倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 207,800円 | +0.9% | -27.9% | 3.75% | 17.24倍 | 0.82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 |
| カシオ | 109,600円 | -2.5% | -27.5% | 4.11% | 31.24倍 | 1.14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 |
| ソシオネクスト | 141,300円 | -14.1% | -35.3% | 3.54% | 13.94倍 | 1.82倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
