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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 2,111 | 2,157 | 2,094 | 2,146 | +85 | +4.1% | 4,118,200 |
2019/03/25 | 2,054 | 2,109 | 2,044 | 2,061 | -107 | -4.9% | 4,399,700 |
2019/03/22 | 2,187 | 2,246 | 2,158 | 2,168 | +29 | +1.4% | 4,505,300 |
2019/03/20 | 2,066 | 2,139 | 2,051 | 2,139 | +37 | +1.8% | 3,812,900 |
2019/03/19 | 2,082 | 2,137 | 2,056 | 2,102 | +25 | +1.2% | 2,971,100 |
2019/03/18 | 2,088 | 2,096 | 2,053 | 2,077 | +6 | +0.3% | 2,518,600 |
2019/03/15 | 2,079 | 2,107 | 2,047 | 2,071 | +8 | +0.4% | 3,097,800 |
2019/03/14 | 2,135 | 2,136 | 2,039 | 2,063 | -25 | -1.2% | 4,143,000 |
2019/03/13 | 2,148 | 2,164 | 2,057 | 2,088 | -91 | -4.2% | 5,335,300 |
2019/03/12 | 2,190 | 2,213 | 2,177 | 2,179 | +60 | +2.8% | 4,445,300 |
2019/03/11 | 2,157 | 2,175 | 2,079 | 2,119 | -39 | -1.8% | 6,036,900 |
2019/03/08 | 2,182 | 2,200 | 2,123 | 2,158 | -90 | -4% | 7,961,400 |
2019/03/07 | 2,355 | 2,362 | 2,218 | 2,248 | -136 | -5.7% | 8,548,500 |
2019/03/06 | 2,322 | 2,386 | 2,312 | 2,384 | +46 | +2% | 4,140,300 |
2019/03/05 | 2,380 | 2,389 | 2,308 | 2,338 | -102 | -4.2% | 5,981,000 |
2019/03/04 | 2,372 | 2,470 | 2,371 | 2,440 | +154 | +6.7% | 7,470,000 |
2019/03/01 | 2,211 | 2,317 | 2,210 | 2,286 | +94 | +4.3% | 4,412,400 |
2019/02/28 | 2,255 | 2,262 | 2,160 | 2,192 | -81 | -3.6% | 5,719,200 |
2019/02/27 | 2,310 | 2,326 | 2,249 | 2,273 | -49 | -2.1% | 4,133,000 |
2019/02/26 | 2,355 | 2,356 | 2,284 | 2,322 | -34 | -1.4% | 2,885,100 |
2019/02/25 | 2,340 | 2,375 | 2,330 | 2,356 | +42 | +1.8% | 3,149,700 |
2019/02/22 | 2,274 | 2,325 | 2,258 | 2,314 | -5 | -0.2% | 4,219,700 |
2019/02/21 | 2,354 | 2,360 | 2,276 | 2,319 | -47 | -2% | 6,914,800 |
2019/02/20 | 2,419 | 2,420 | 2,336 | 2,366 | -32 | -1.3% | 4,260,800 |
2019/02/19 | 2,394 | 2,425 | 2,375 | 2,398 | +14 | +0.6% | 3,122,900 |
2019/02/18 | 2,469 | 2,481 | 2,367 | 2,384 | -18 | -0.7% | 3,939,800 |
2019/02/15 | 2,439 | 2,467 | 2,396 | 2,402 | -14 | -0.6% | 3,973,100 |
2019/02/14 | 2,400 | 2,438 | 2,374 | 2,416 | -20 | -0.8% | 5,637,400 |
2019/02/13 | 2,380 | 2,595 | 2,379 | 2,436 | +56 | +2.4% | 15,393,900 |
2019/02/12 | 2,250 | 2,380 | 2,243 | 2,380 | +400 | +20.2% | 10,682,200 |
2019/02/08 | 2,000 | 2,025 | 1,956 | 1,980 | -71 | -3.5% | 3,754,700 |
2019/02/07 | 2,050 | 2,110 | 2,035 | 2,051 | +6 | +0.3% | 2,929,300 |
2019/02/06 | 2,040 | 2,056 | 2,008 | 2,045 | +18 | +0.9% | 2,333,000 |
2019/02/05 | 2,062 | 2,066 | 2,016 | 2,027 | -39 | -1.9% | 3,258,800 |
2019/02/04 | 2,033 | 2,080 | 2,003 | 2,066 | +31 | +1.5% | 5,744,700 |
2019/02/01 | 1,974 | 2,071 | 1,970 | 2,035 | +131 | +6.9% | 10,286,100 |
2019/01/31 | 1,887 | 1,930 | 1,870 | 1,904 | +57 | +3.1% | 5,666,700 |
2019/01/30 | 1,852 | 1,890 | 1,797 | 1,847 | +75 | +4.2% | 8,980,200 |
2019/01/29 | 1,762 | 1,773 | 1,686 | 1,772 | -44 | -2.4% | 6,168,600 |
2019/01/28 | 1,817 | 1,846 | 1,767 | 1,816 | -1 | -0.1% | 6,276,900 |
2019/01/25 | 1,720 | 1,833 | 1,716 | 1,817 | +167 | +10.1% | 8,556,100 |
2019/01/24 | 1,584 | 1,650 | 1,578 | 1,650 | +66 | +4.2% | 3,029,200 |
2019/01/23 | 1,558 | 1,610 | 1,534 | 1,584 | +3 | +0.2% | 2,636,700 |
2019/01/22 | 1,619 | 1,633 | 1,569 | 1,581 | -56 | -3.4% | 3,657,700 |
2019/01/21 | 1,600 | 1,659 | 1,595 | 1,637 | +77 | +4.9% | 3,607,900 |
2019/01/18 | 1,558 | 1,564 | 1,529 | 1,560 | +11 | +0.7% | 3,832,200 |
2019/01/17 | 1,569 | 1,591 | 1,543 | 1,549 | +3 | +0.2% | 2,943,900 |
2019/01/16 | 1,587 | 1,605 | 1,521 | 1,546 | -70 | -4.3% | 5,119,600 |
2019/01/15 | 1,515 | 1,624 | 1,489 | 1,616 | +93 | +6.1% | 5,075,500 |
2019/01/11 | 1,519 | 1,567 | 1,504 | 1,523 | +14 | +0.9% | 3,819,900 |
1351~
1400
件表示中 / 3553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 | 295,700円 | +8.5% | +19.9% | 3.04% | 33.50倍 | 1.12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 |
スタンレ電 | 276,400円 | +5.8% | +16.9% | 2.21% | 14.00倍 | 0.83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 |
堀場製 | 970,500円 | +10.5% | +9.2% | 2.73% | 11.00倍 | 1.34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 | 761,600円 | +5.3% | +17.5% | 2.15% | 16.32倍 | 1.70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 |
日光電 | 205,600円 | +3.2% | -10.1% | 1.51% | 21.41倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム