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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,443 | 1,488 | 1,442 | 1,479 | +50 | +3.5% | 3,114,400 |
| 2017/03/09 | 1,437 | 1,437 | 1,420 | 1,429 | -3 | -0.2% | 1,723,800 |
| 2017/03/08 | 1,456 | 1,469 | 1,418 | 1,432 | -29 | -2% | 2,005,800 |
| 2017/03/07 | 1,449 | 1,462 | 1,435 | 1,461 | +6 | +0.4% | 1,613,900 |
| 2017/03/06 | 1,449 | 1,470 | 1,426 | 1,455 | -4 | -0.3% | 2,415,300 |
| 2017/03/03 | 1,518 | 1,518 | 1,451 | 1,459 | -69 | -4.5% | 3,785,400 |
| 2017/03/02 | 1,560 | 1,572 | 1,526 | 1,528 | -9 | -0.6% | 2,399,500 |
| 2017/03/01 | 1,504 | 1,542 | 1,504 | 1,537 | +39 | +2.6% | 1,872,900 |
| 2017/02/28 | 1,509 | 1,518 | 1,498 | 1,498 | +15 | +1% | 1,804,200 |
| 2017/02/27 | 1,507 | 1,512 | 1,474 | 1,483 | -46 | -3% | 1,909,900 |
| 2017/02/24 | 1,516 | 1,538 | 1,508 | 1,529 | -2 | -0.1% | 1,014,800 |
| 2017/02/23 | 1,530 | 1,539 | 1,514 | 1,531 | -14 | -0.9% | 1,375,400 |
| 2017/02/22 | 1,550 | 1,561 | 1,537 | 1,545 | -3 | -0.2% | 956,900 |
| 2017/02/21 | 1,532 | 1,558 | 1,530 | 1,548 | +18 | +1.2% | 1,378,300 |
| 2017/02/20 | 1,509 | 1,532 | 1,502 | 1,530 | +7 | +0.5% | 959,400 |
| 2017/02/17 | 1,541 | 1,544 | 1,517 | 1,523 | -32 | -2.1% | 1,928,300 |
| 2017/02/16 | 1,543 | 1,581 | 1,542 | 1,555 | +10 | +0.6% | 1,853,300 |
| 2017/02/15 | 1,531 | 1,561 | 1,525 | 1,545 | +39 | +2.6% | 1,945,400 |
| 2017/02/14 | 1,520 | 1,534 | 1,505 | 1,506 | +9 | +0.6% | 1,883,000 |
| 2017/02/13 | 1,472 | 1,510 | 1,471 | 1,497 | +44 | +3% | 2,707,100 |
| 2017/02/10 | 1,441 | 1,468 | 1,437 | 1,453 | +50 | +3.6% | 2,737,000 |
| 2017/02/09 | 1,416 | 1,416 | 1,394 | 1,403 | -7 | -0.5% | 1,314,400 |
| 2017/02/08 | 1,366 | 1,415 | 1,364 | 1,410 | +19 | +1.4% | 1,836,400 |
| 2017/02/07 | 1,430 | 1,435 | 1,377 | 1,391 | +23 | +1.7% | 4,220,500 |
| 2017/02/06 | 1,361 | 1,372 | 1,344 | 1,368 | +32 | +2.4% | 1,910,000 |
| 2017/02/03 | 1,346 | 1,358 | 1,316 | 1,336 | +10 | +0.8% | 1,621,800 |
| 2017/02/02 | 1,357 | 1,365 | 1,321 | 1,326 | -25 | -1.9% | 2,445,800 |
| 2017/02/01 | 1,341 | 1,363 | 1,324 | 1,351 | -30 | -2.2% | 2,527,900 |
| 2017/01/31 | 1,389 | 1,399 | 1,377 | 1,381 | -39 | -2.7% | 2,289,100 |
| 2017/01/30 | 1,435 | 1,438 | 1,408 | 1,420 | -9 | -0.6% | 1,557,100 |
| 2017/01/27 | 1,417 | 1,440 | 1,405 | 1,429 | +21 | +1.5% | 2,706,600 |
| 2017/01/26 | 1,390 | 1,416 | 1,389 | 1,408 | +47 | +3.5% | 3,207,800 |
| 2017/01/25 | 1,371 | 1,383 | 1,358 | 1,361 | +33 | +2.5% | 1,791,400 |
| 2017/01/24 | 1,329 | 1,352 | 1,323 | 1,328 | +10 | +0.8% | 1,834,200 |
| 2017/01/23 | 1,322 | 1,342 | 1,318 | 1,318 | -26 | -1.9% | 2,068,500 |
| 2017/01/20 | 1,334 | 1,345 | 1,314 | 1,344 | +13 | +1% | 2,068,200 |
| 2017/01/19 | 1,350 | 1,361 | 1,297 | 1,331 | +20 | +1.5% | 3,081,900 |
| 2017/01/18 | 1,291 | 1,312 | 1,276 | 1,311 | -3 | -0.2% | 2,563,000 |
| 2017/01/17 | 1,349 | 1,350 | 1,305 | 1,314 | -17 | -1.3% | 2,414,100 |
| 2017/01/16 | 1,327 | 1,350 | 1,322 | 1,331 | -3 | -0.2% | 1,712,400 |
| 2017/01/13 | 1,332 | 1,349 | 1,314 | 1,334 | +2 | +0.2% | 2,254,500 |
| 2017/01/12 | 1,350 | 1,360 | 1,318 | 1,332 | -45 | -3.3% | 2,377,500 |
| 2017/01/11 | 1,366 | 1,388 | 1,361 | 1,377 | +23 | +1.7% | 1,724,300 |
| 2017/01/10 | 1,373 | 1,384 | 1,337 | 1,354 | -5 | -0.4% | 2,762,700 |
| 2017/01/06 | 1,352 | 1,379 | 1,334 | 1,359 | -39 | -2.8% | 3,635,600 |
| 2017/01/05 | 1,455 | 1,459 | 1,391 | 1,398 | -66 | -4.5% | 3,484,400 |
| 2017/01/04 | 1,405 | 1,468 | 1,401 | 1,464 | +61 | +4.3% | 2,693,000 |
| 2016/12/30 | 1,397 | 1,408 | 1,381 | 1,403 | -8 | -0.6% | 1,223,000 |
| 2016/12/29 | 1,408 | 1,415 | 1,396 | 1,411 | -10 | -0.7% | 1,595,500 |
| 2016/12/28 | 1,431 | 1,438 | 1,415 | 1,421 | +5 | +0.4% | 945,800 |
1851～
1900
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
