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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,746 | 1,776 | 1,743 | 1,756 | +14 | +0.8% | 2,043,000 |
| 2017/12/28 | 1,744 | 1,767 | 1,735 | 1,742 | +9 | +0.5% | 2,431,700 |
| 2017/12/27 | 1,719 | 1,741 | 1,717 | 1,733 | +1 | +0.1% | 1,125,800 |
| 2017/12/26 | 1,737 | 1,749 | 1,725 | 1,732 | -10 | -0.6% | 1,251,200 |
| 2017/12/25 | 1,755 | 1,757 | 1,728 | 1,742 | -9 | -0.5% | 1,559,400 |
| 2017/12/22 | 1,752 | 1,762 | 1,741 | 1,751 | +7 | +0.4% | 1,810,100 |
| 2017/12/21 | 1,742 | 1,746 | 1,728 | 1,744 | +2 | +0.1% | 1,784,000 |
| 2017/12/20 | 1,725 | 1,744 | 1,719 | 1,742 | +14 | +0.8% | 1,421,500 |
| 2017/12/19 | 1,738 | 1,744 | 1,726 | 1,728 | -3 | -0.2% | 2,065,300 |
| 2017/12/18 | 1,730 | 1,744 | 1,716 | 1,731 | +40 | +2.4% | 2,762,900 |
| 2017/12/15 | 1,695 | 1,709 | 1,678 | 1,691 | -3 | -0.2% | 3,272,400 |
| 2017/12/14 | 1,708 | 1,726 | 1,689 | 1,694 | -21 | -1.2% | 1,922,800 |
| 2017/12/13 | 1,763 | 1,767 | 1,693 | 1,715 | -48 | -2.7% | 3,568,200 |
| 2017/12/12 | 1,777 | 1,785 | 1,757 | 1,763 | -15 | -0.8% | 2,070,500 |
| 2017/12/11 | 1,780 | 1,781 | 1,764 | 1,778 | +17 | +1% | 2,104,400 |
| 2017/12/08 | 1,775 | 1,781 | 1,721 | 1,761 | +5 | +0.3% | 4,702,800 |
| 2017/12/07 | 1,781 | 1,789 | 1,738 | 1,756 | -11 | -0.6% | 4,328,500 |
| 2017/12/06 | 1,811 | 1,817 | 1,751 | 1,767 | -69 | -3.8% | 3,898,200 |
| 2017/12/05 | 1,850 | 1,854 | 1,795 | 1,836 | -36 | -1.9% | 3,220,300 |
| 2017/12/04 | 1,889 | 1,902 | 1,864 | 1,872 | -15 | -0.8% | 1,376,900 |
| 2017/12/01 | 1,900 | 1,924 | 1,875 | 1,887 | +11 | +0.6% | 2,433,200 |
| 2017/11/30 | 1,883 | 1,890 | 1,839 | 1,876 | -11 | -0.6% | 2,651,100 |
| 2017/11/29 | 1,899 | 1,917 | 1,878 | 1,887 | +27 | +1.5% | 2,830,500 |
| 2017/11/28 | 1,870 | 1,870 | 1,843 | 1,860 | -25 | -1.3% | 1,847,200 |
| 2017/11/27 | 1,928 | 1,936 | 1,877 | 1,885 | -26 | -1.4% | 2,015,200 |
| 2017/11/24 | 1,925 | 1,930 | 1,893 | 1,911 | -13 | -0.7% | 2,035,800 |
| 2017/11/22 | 1,910 | 1,934 | 1,897 | 1,924 | +36 | +1.9% | 2,963,100 |
| 2017/11/21 | 1,912 | 1,922 | 1,884 | 1,888 | +8 | +0.4% | 2,558,700 |
| 2017/11/20 | 1,901 | 1,916 | 1,875 | 1,880 | -29 | -1.5% | 2,964,000 |
| 2017/11/17 | 1,963 | 1,979 | 1,902 | 1,909 | -16 | -0.8% | 3,444,700 |
| 2017/11/16 | 1,888 | 1,932 | 1,883 | 1,925 | +17 | +0.9% | 2,356,800 |
| 2017/11/15 | 1,927 | 1,935 | 1,880 | 1,908 | -40 | -2.1% | 3,481,300 |
| 2017/11/14 | 1,960 | 1,969 | 1,948 | 1,948 | -6 | -0.3% | 1,849,000 |
| 2017/11/13 | 2,015 | 2,016 | 1,954 | 1,954 | -51 | -2.5% | 1,921,600 |
| 2017/11/10 | 1,995 | 2,014 | 1,962 | 2,005 | -33 | -1.6% | 3,811,600 |
| 2017/11/09 | 2,050 | 2,147 | 1,980 | 2,038 | +8 | +0.4% | 6,245,800 |
| 2017/11/08 | 2,020 | 2,037 | 2,008 | 2,030 | +14 | +0.7% | 3,013,400 |
| 2017/11/07 | 1,990 | 2,029 | 1,985 | 2,016 | +22 | +1.1% | 2,562,800 |
| 2017/11/06 | 2,009 | 2,026 | 1,991 | 1,994 | -2 | -0.1% | 2,234,000 |
| 2017/11/02 | 1,977 | 1,997 | 1,966 | 1,996 | +24 | +1.2% | 2,648,000 |
| 2017/11/01 | 1,918 | 1,974 | 1,910 | 1,972 | +14 | +0.7% | 3,223,500 |
| 2017/10/31 | 1,907 | 1,962 | 1,907 | 1,958 | +41 | +2.1% | 2,493,500 |
| 2017/10/30 | 1,925 | 1,952 | 1,915 | 1,917 | +17 | +0.9% | 3,145,500 |
| 2017/10/27 | 1,871 | 1,907 | 1,871 | 1,900 | +71 | +3.9% | 4,428,700 |
| 2017/10/26 | 1,807 | 1,837 | 1,804 | 1,829 | +17 | +0.9% | 1,502,700 |
| 2017/10/25 | 1,824 | 1,842 | 1,807 | 1,812 | -3 | -0.2% | 2,211,400 |
| 2017/10/24 | 1,796 | 1,819 | 1,779 | 1,815 | +6 | +0.3% | 1,141,900 |
| 2017/10/23 | 1,794 | 1,818 | 1,789 | 1,809 | +45 | +2.6% | 3,618,900 |
| 2017/10/20 | 1,740 | 1,773 | 1,732 | 1,764 | ±0 | ±0% | 2,080,700 |
| 2017/10/19 | 1,765 | 1,788 | 1,753 | 1,764 | +6 | +0.3% | 1,708,000 |
1651～
1700
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
