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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 3,195 | 3,195 | 2,979 | 2,986 | -204 | -6.4% | 3,481,700 |
| 2018/08/09 | 3,215 | 3,255 | 3,165 | 3,190 | -25 | -0.8% | 1,907,800 |
| 2018/08/08 | 3,210 | 3,315 | 3,175 | 3,215 | -5 | -0.2% | 2,119,900 |
| 2018/08/07 | 3,050 | 3,225 | 3,015 | 3,220 | +10 | +0.3% | 5,282,900 |
| 2018/08/06 | 3,260 | 3,345 | 3,155 | 3,210 | -110 | -3.3% | 2,497,900 |
| 2018/08/03 | 3,365 | 3,410 | 3,305 | 3,320 | +5 | +0.2% | 1,673,000 |
| 2018/08/02 | 3,340 | 3,435 | 3,285 | 3,315 | -25 | -0.7% | 2,998,700 |
| 2018/08/01 | 3,350 | 3,465 | 3,285 | 3,340 | +15 | +0.5% | 2,277,100 |
| 2018/07/31 | 3,405 | 3,435 | 3,270 | 3,325 | -80 | -2.3% | 3,475,500 |
| 2018/07/30 | 3,595 | 3,620 | 3,370 | 3,405 | -215 | -5.9% | 2,876,100 |
| 2018/07/27 | 3,630 | 3,665 | 3,605 | 3,620 | +10 | +0.3% | 1,081,400 |
| 2018/07/26 | 3,615 | 3,655 | 3,560 | 3,610 | -25 | -0.7% | 1,566,100 |
| 2018/07/25 | 3,635 | 3,695 | 3,550 | 3,635 | +95 | +2.7% | 1,939,400 |
| 2018/07/24 | 3,450 | 3,570 | 3,390 | 3,540 | +155 | +4.6% | 2,804,100 |
| 2018/07/23 | 3,375 | 3,400 | 3,290 | 3,385 | -40 | -1.2% | 2,835,900 |
| 2018/07/20 | 3,575 | 3,660 | 3,410 | 3,425 | -45 | -1.3% | 4,426,200 |
| 2018/07/19 | 3,420 | 3,555 | 3,415 | 3,470 | +15 | +0.4% | 1,980,600 |
| 2018/07/18 | 3,450 | 3,540 | 3,415 | 3,455 | +105 | +3.1% | 3,397,400 |
| 2018/07/17 | 3,470 | 3,505 | 3,220 | 3,350 | -115 | -3.3% | 3,258,000 |
| 2018/07/13 | 3,500 | 3,570 | 3,395 | 3,465 | +35 | +1% | 2,238,400 |
| 2018/07/12 | 3,490 | 3,490 | 3,345 | 3,430 | +5 | +0.1% | 1,868,100 |
| 2018/07/11 | 3,390 | 3,445 | 3,330 | 3,425 | -35 | -1% | 2,119,100 |
| 2018/07/10 | 3,445 | 3,525 | 3,400 | 3,460 | +30 | +0.9% | 3,117,800 |
| 2018/07/09 | 3,300 | 3,435 | 3,300 | 3,430 | +270 | +8.5% | 4,332,000 |
| 2018/07/06 | 3,040 | 3,180 | 3,040 | 3,160 | +80 | +2.6% | 2,718,900 |
| 2018/07/05 | 3,070 | 3,160 | 3,030 | 3,080 | -130 | -4% | 2,977,900 |
| 2018/07/04 | 3,265 | 3,275 | 3,075 | 3,210 | -105 | -3.2% | 2,711,600 |
| 2018/07/03 | 3,230 | 3,335 | 3,195 | 3,315 | +65 | +2% | 2,810,300 |
| 2018/07/02 | 3,095 | 3,380 | 3,095 | 3,250 | +155 | +5% | 4,813,900 |
| 2018/06/29 | 3,025 | 3,095 | 2,980 | 3,095 | +60 | +2% | 2,178,100 |
| 2018/06/28 | 3,010 | 3,055 | 2,908 | 3,035 | +5 | +0.2% | 2,948,500 |
| 2018/06/27 | 3,000 | 3,140 | 2,972 | 3,030 | -5 | -0.2% | 3,371,300 |
| 2018/06/26 | 2,850 | 3,050 | 2,832 | 3,035 | +159 | +5.5% | 4,922,300 |
| 2018/06/25 | 2,932 | 2,983 | 2,860 | 2,876 | -44 | -1.5% | 2,950,200 |
| 2018/06/22 | 2,880 | 2,931 | 2,838 | 2,920 | -12 | -0.4% | 2,612,100 |
| 2018/06/21 | 2,852 | 2,945 | 2,815 | 2,932 | +122 | +4.3% | 3,649,700 |
| 2018/06/20 | 2,840 | 2,844 | 2,710 | 2,810 | -10 | -0.4% | 5,401,300 |
| 2018/06/19 | 2,970 | 3,055 | 2,793 | 2,820 | -185 | -6.2% | 5,029,500 |
| 2018/06/18 | 3,035 | 3,060 | 2,952 | 3,005 | +70 | +2.4% | 4,844,700 |
| 2018/06/15 | 2,820 | 2,973 | 2,700 | 2,935 | +362 | +14.1% | 9,103,400 |
| 2018/06/14 | 2,512 | 2,617 | 2,501 | 2,573 | +61 | +2.4% | 2,419,000 |
| 2018/06/13 | 2,554 | 2,583 | 2,507 | 2,512 | -28 | -1.1% | 1,722,300 |
| 2018/06/12 | 2,586 | 2,586 | 2,535 | 2,540 | -11 | -0.4% | 1,222,400 |
| 2018/06/11 | 2,532 | 2,560 | 2,509 | 2,551 | -2 | -0.1% | 1,971,800 |
| 2018/06/08 | 2,628 | 2,653 | 2,506 | 2,553 | -74 | -2.8% | 3,634,900 |
| 2018/06/07 | 2,650 | 2,657 | 2,582 | 2,627 | +2 | +0.1% | 2,076,000 |
| 2018/06/06 | 2,621 | 2,648 | 2,597 | 2,625 | +17 | +0.7% | 1,639,200 |
| 2018/06/05 | 2,599 | 2,608 | 2,579 | 2,608 | +34 | +1.3% | 2,051,000 |
| 2018/06/04 | 2,579 | 2,588 | 2,534 | 2,574 | +44 | +1.7% | 2,097,900 |
| 2018/06/01 | 2,486 | 2,559 | 2,482 | 2,530 | +78 | +3.2% | 3,154,800 |
1501～
1550
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
