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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,775 | 1,779 | 1,740 | 1,758 | -21 | -1.2% | 1,982,100 |
| 2017/10/17 | 1,785 | 1,797 | 1,762 | 1,779 | +10 | +0.6% | 2,204,600 |
| 2017/10/16 | 1,780 | 1,784 | 1,758 | 1,769 | -13 | -0.7% | 1,858,700 |
| 2017/10/13 | 1,779 | 1,786 | 1,745 | 1,782 | +4 | +0.2% | 2,596,600 |
| 2017/10/12 | 1,780 | 1,790 | 1,774 | 1,778 | +3 | +0.2% | 1,290,200 |
| 2017/10/11 | 1,766 | 1,787 | 1,758 | 1,775 | +10 | +0.6% | 1,739,900 |
| 2017/10/10 | 1,734 | 1,772 | 1,725 | 1,765 | +41 | +2.4% | 2,203,200 |
| 2017/10/06 | 1,711 | 1,724 | 1,702 | 1,724 | +17 | +1% | 1,765,100 |
| 2017/10/05 | 1,715 | 1,716 | 1,686 | 1,707 | -3 | -0.2% | 1,061,500 |
| 2017/10/04 | 1,724 | 1,728 | 1,694 | 1,710 | +1 | +0.1% | 1,287,900 |
| 2017/10/03 | 1,693 | 1,712 | 1,682 | 1,709 | +25 | +1.5% | 1,840,000 |
| 2017/10/02 | 1,669 | 1,685 | 1,666 | 1,684 | +19 | +1.1% | 1,437,000 |
| 2017/09/29 | 1,651 | 1,672 | 1,643 | 1,665 | +13 | +0.8% | 1,926,900 |
| 2017/09/28 | 1,641 | 1,660 | 1,629 | 1,652 | +11 | +0.7% | 2,414,000 |
| 2017/09/27 | 1,662 | 1,668 | 1,631 | 1,641 | +9 | +0.6% | 1,654,800 |
| 2017/09/26 | 1,704 | 1,707 | 1,628 | 1,632 | -93 | -5.4% | 3,993,900 |
| 2017/09/25 | 1,741 | 1,745 | 1,718 | 1,725 | -6 | -0.3% | 1,434,600 |
| 2017/09/22 | 1,734 | 1,739 | 1,698 | 1,731 | -1 | -0.1% | 2,255,900 |
| 2017/09/21 | 1,765 | 1,767 | 1,700 | 1,732 | -28 | -1.6% | 3,740,200 |
| 2017/09/20 | 1,741 | 1,766 | 1,722 | 1,760 | +18 | +1% | 1,829,800 |
| 2017/09/19 | 1,740 | 1,752 | 1,725 | 1,742 | +26 | +1.5% | 1,830,100 |
| 2017/09/15 | 1,697 | 1,716 | 1,686 | 1,716 | +18 | +1.1% | 1,217,500 |
| 2017/09/14 | 1,711 | 1,723 | 1,691 | 1,698 | -10 | -0.6% | 1,350,300 |
| 2017/09/13 | 1,734 | 1,734 | 1,691 | 1,708 | -8 | -0.5% | 1,634,400 |
| 2017/09/12 | 1,742 | 1,753 | 1,698 | 1,716 | -8 | -0.5% | 1,867,000 |
| 2017/09/11 | 1,660 | 1,724 | 1,657 | 1,724 | +87 | +5.3% | 2,387,700 |
| 2017/09/08 | 1,626 | 1,657 | 1,625 | 1,637 | -27 | -1.6% | 2,852,300 |
| 2017/09/07 | 1,658 | 1,678 | 1,641 | 1,664 | +12 | +0.7% | 1,813,100 |
| 2017/09/06 | 1,606 | 1,653 | 1,597 | 1,652 | +21 | +1.3% | 1,937,800 |
| 2017/09/05 | 1,658 | 1,658 | 1,614 | 1,631 | -21 | -1.3% | 1,119,000 |
| 2017/09/04 | 1,658 | 1,664 | 1,638 | 1,652 | -23 | -1.4% | 1,129,300 |
| 2017/09/01 | 1,671 | 1,692 | 1,663 | 1,675 | +12 | +0.7% | 1,724,600 |
| 2017/08/31 | 1,649 | 1,681 | 1,645 | 1,663 | +28 | +1.7% | 1,818,800 |
| 2017/08/30 | 1,634 | 1,641 | 1,604 | 1,635 | +18 | +1.1% | 2,016,400 |
| 2017/08/29 | 1,621 | 1,633 | 1,610 | 1,617 | -15 | -0.9% | 1,385,300 |
| 2017/08/28 | 1,650 | 1,657 | 1,626 | 1,632 | -15 | -0.9% | 1,659,000 |
| 2017/08/25 | 1,660 | 1,666 | 1,639 | 1,647 | -9 | -0.5% | 1,728,700 |
| 2017/08/24 | 1,650 | 1,661 | 1,645 | 1,656 | -11 | -0.7% | 1,138,800 |
| 2017/08/23 | 1,697 | 1,705 | 1,660 | 1,667 | -11 | -0.7% | 1,753,200 |
| 2017/08/22 | 1,635 | 1,683 | 1,633 | 1,678 | +36 | +2.2% | 1,948,800 |
| 2017/08/21 | 1,647 | 1,651 | 1,630 | 1,642 | -5 | -0.3% | 1,598,600 |
| 2017/08/18 | 1,648 | 1,655 | 1,627 | 1,647 | -29 | -1.7% | 1,621,100 |
| 2017/08/17 | 1,674 | 1,691 | 1,662 | 1,676 | +2 | +0.1% | 1,807,500 |
| 2017/08/16 | 1,641 | 1,688 | 1,641 | 1,674 | +21 | +1.3% | 1,631,100 |
| 2017/08/15 | 1,666 | 1,684 | 1,645 | 1,653 | +12 | +0.7% | 1,889,400 |
| 2017/08/14 | 1,622 | 1,656 | 1,605 | 1,641 | -4 | -0.2% | 2,381,500 |
| 2017/08/10 | 1,663 | 1,669 | 1,635 | 1,645 | -7 | -0.4% | 2,183,400 |
| 2017/08/09 | 1,712 | 1,717 | 1,629 | 1,652 | -70 | -4.1% | 4,919,000 |
| 2017/08/08 | 1,746 | 1,764 | 1,712 | 1,722 | -95 | -5.2% | 5,500,800 |
| 2017/08/07 | 1,800 | 1,824 | 1,778 | 1,817 | +16 | +0.9% | 2,759,800 |
1701～
1750
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
