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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,437 | 2,463 | 2,405 | 2,452 | +39 | +1.6% | 2,050,600 |
2018/05/30 | 2,395 | 2,442 | 2,388 | 2,413 | -24 | -1% | 2,403,900 |
2018/05/29 | 2,450 | 2,458 | 2,421 | 2,437 | -40 | -1.6% | 1,234,500 |
2018/05/28 | 2,430 | 2,481 | 2,430 | 2,477 | +47 | +1.9% | 1,357,500 |
2018/05/25 | 2,421 | 2,457 | 2,404 | 2,430 | +15 | +0.6% | 1,497,600 |
2018/05/24 | 2,464 | 2,471 | 2,397 | 2,415 | -87 | -3.5% | 2,623,600 |
2018/05/23 | 2,476 | 2,521 | 2,469 | 2,502 | +5 | +0.2% | 2,850,100 |
2018/05/22 | 2,457 | 2,541 | 2,452 | 2,497 | -60 | -2.3% | 2,856,800 |
2018/05/21 | 2,536 | 2,572 | 2,517 | 2,557 | +40 | +1.6% | 2,088,100 |
2018/05/18 | 2,463 | 2,523 | 2,458 | 2,517 | +100 | +4.1% | 3,484,600 |
2018/05/17 | 2,430 | 2,443 | 2,405 | 2,417 | ±0 | ±0% | 2,121,400 |
2018/05/16 | 2,420 | 2,446 | 2,397 | 2,417 | -18 | -0.7% | 3,118,900 |
2018/05/15 | 2,405 | 2,484 | 2,402 | 2,435 | +30 | +1.2% | 4,584,900 |
2018/05/14 | 2,288 | 2,419 | 2,281 | 2,405 | +117 | +5.1% | 5,835,700 |
2018/05/11 | 2,262 | 2,348 | 2,212 | 2,288 | +276 | +13.7% | 8,475,200 |
2018/05/10 | 1,970 | 2,024 | 1,969 | 2,012 | +61 | +3.1% | 3,827,500 |
2018/05/09 | 1,978 | 1,980 | 1,935 | 1,951 | -26 | -1.3% | 2,251,100 |
2018/05/08 | 1,940 | 1,979 | 1,931 | 1,977 | +32 | +1.6% | 2,234,200 |
2018/05/07 | 1,980 | 1,997 | 1,925 | 1,945 | -14 | -0.7% | 2,217,500 |
2018/05/02 | 1,953 | 1,971 | 1,949 | 1,959 | +23 | +1.2% | 1,987,900 |
2018/05/01 | 1,927 | 1,944 | 1,919 | 1,936 | -13 | -0.7% | 1,315,400 |
2018/04/27 | 1,963 | 1,973 | 1,924 | 1,949 | +1 | +0.1% | 2,046,400 |
2018/04/26 | 1,933 | 1,955 | 1,933 | 1,948 | +30 | +1.6% | 2,253,400 |
2018/04/25 | 1,933 | 1,934 | 1,906 | 1,918 | -27 | -1.4% | 2,046,900 |
2018/04/24 | 1,916 | 1,951 | 1,912 | 1,945 | +37 | +1.9% | 2,400,000 |
2018/04/23 | 1,915 | 1,921 | 1,894 | 1,908 | -14 | -0.7% | 2,325,100 |
2018/04/20 | 1,924 | 1,937 | 1,888 | 1,922 | -14 | -0.7% | 2,390,000 |
2018/04/19 | 1,930 | 1,959 | 1,926 | 1,936 | +23 | +1.2% | 2,939,800 |
2018/04/18 | 1,905 | 1,935 | 1,900 | 1,913 | +24 | +1.3% | 1,795,500 |
2018/04/17 | 1,909 | 1,936 | 1,883 | 1,889 | -10 | -0.5% | 1,586,500 |
2018/04/16 | 1,925 | 1,930 | 1,896 | 1,899 | -13 | -0.7% | 1,213,700 |
2018/04/13 | 1,910 | 1,943 | 1,905 | 1,912 | +17 | +0.9% | 2,220,600 |
2018/04/12 | 1,887 | 1,914 | 1,877 | 1,895 | -1 | -0.1% | 1,511,000 |
2018/04/11 | 1,868 | 1,934 | 1,867 | 1,896 | +43 | +2.3% | 3,775,100 |
2018/04/10 | 1,829 | 1,860 | 1,814 | 1,853 | +12 | +0.7% | 1,153,000 |
2018/04/09 | 1,820 | 1,845 | 1,810 | 1,841 | +6 | +0.3% | 1,360,100 |
2018/04/06 | 1,830 | 1,841 | 1,818 | 1,835 | +5 | +0.3% | 2,115,600 |
2018/04/05 | 1,831 | 1,843 | 1,810 | 1,830 | +55 | +3.1% | 2,884,700 |
2018/04/04 | 1,846 | 1,850 | 1,768 | 1,775 | -52 | -2.8% | 2,366,200 |
2018/04/03 | 1,791 | 1,832 | 1,786 | 1,827 | ±0 | ±0% | 2,292,900 |
2018/04/02 | 1,803 | 1,853 | 1,800 | 1,827 | +24 | +1.3% | 2,197,500 |
2018/03/30 | 1,793 | 1,810 | 1,791 | 1,803 | +43 | +2.4% | 1,609,500 |
2018/03/29 | 1,776 | 1,783 | 1,738 | 1,760 | +15 | +0.9% | 2,576,900 |
2018/03/28 | 1,709 | 1,747 | 1,708 | 1,745 | -14 | -0.8% | 1,835,800 |
2018/03/27 | 1,751 | 1,771 | 1,743 | 1,759 | +39 | +2.3% | 2,622,900 |
2018/03/26 | 1,708 | 1,721 | 1,660 | 1,720 | -11 | -0.6% | 3,008,500 |
2018/03/23 | 1,776 | 1,777 | 1,723 | 1,731 | -92 | -5% | 4,434,400 |
2018/03/22 | 1,830 | 1,836 | 1,813 | 1,823 | ±0 | ±0% | 2,395,500 |
2018/03/20 | 1,830 | 1,830 | 1,805 | 1,823 | -20 | -1.1% | 1,699,200 |
2018/03/19 | 1,867 | 1,877 | 1,834 | 1,843 | -45 | -2.4% | 2,310,600 |
1551~
1600
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