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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,400 | 1,431 | 1,397 | 1,416 | -1 | -0.1% | 1,173,800 |
2016/12/26 | 1,450 | 1,455 | 1,401 | 1,417 | -30 | -2.1% | 1,911,600 |
2016/12/22 | 1,456 | 1,463 | 1,421 | 1,447 | +10 | +0.7% | 1,731,300 |
2016/12/21 | 1,440 | 1,484 | 1,421 | 1,437 | +13 | +0.9% | 3,157,800 |
2016/12/20 | 1,412 | 1,426 | 1,396 | 1,424 | +14 | +1% | 2,062,000 |
2016/12/19 | 1,409 | 1,429 | 1,402 | 1,410 | -12 | -0.8% | 2,087,200 |
2016/12/16 | 1,399 | 1,442 | 1,393 | 1,422 | +83 | +6.2% | 5,637,900 |
2016/12/15 | 1,287 | 1,348 | 1,287 | 1,339 | +77 | +6.1% | 5,181,700 |
2016/12/14 | 1,252 | 1,266 | 1,239 | 1,262 | +19 | +1.5% | 1,844,600 |
2016/12/13 | 1,253 | 1,256 | 1,230 | 1,243 | -27 | -2.1% | 2,046,500 |
2016/12/12 | 1,279 | 1,308 | 1,257 | 1,270 | +14 | +1.1% | 2,146,100 |
2016/12/09 | 1,278 | 1,285 | 1,246 | 1,256 | -9 | -0.7% | 3,165,800 |
2016/12/08 | 1,279 | 1,288 | 1,258 | 1,265 | +11 | +0.9% | 1,677,600 |
2016/12/07 | 1,240 | 1,262 | 1,231 | 1,254 | +2 | +0.2% | 2,169,800 |
2016/12/06 | 1,261 | 1,274 | 1,246 | 1,252 | +16 | +1.3% | 1,616,200 |
2016/12/05 | 1,252 | 1,253 | 1,231 | 1,236 | -24 | -1.9% | 1,715,400 |
2016/12/02 | 1,254 | 1,264 | 1,242 | 1,260 | -24 | -1.9% | 2,541,000 |
2016/12/01 | 1,283 | 1,310 | 1,278 | 1,284 | +39 | +3.1% | 2,457,600 |
2016/11/30 | 1,267 | 1,269 | 1,242 | 1,245 | -8 | -0.6% | 1,365,100 |
2016/11/29 | 1,222 | 1,254 | 1,210 | 1,253 | +3 | +0.2% | 1,919,500 |
2016/11/28 | 1,253 | 1,271 | 1,227 | 1,250 | -28 | -2.2% | 2,291,600 |
2016/11/25 | 1,272 | 1,320 | 1,263 | 1,278 | +14 | +1.1% | 2,800,000 |
2016/11/24 | 1,255 | 1,277 | 1,252 | 1,264 | +44 | +3.6% | 2,579,100 |
2016/11/22 | 1,217 | 1,223 | 1,197 | 1,220 | +3 | +0.2% | 1,701,800 |
2016/11/21 | 1,214 | 1,222 | 1,210 | 1,217 | +4 | +0.3% | 1,511,700 |
2016/11/18 | 1,198 | 1,215 | 1,191 | 1,213 | +41 | +3.5% | 2,463,600 |
2016/11/17 | 1,168 | 1,176 | 1,141 | 1,172 | -3 | -0.3% | 2,163,700 |
2016/11/16 | 1,191 | 1,205 | 1,172 | 1,175 | +5 | +0.4% | 1,930,100 |
2016/11/15 | 1,171 | 1,195 | 1,147 | 1,170 | +20 | +1.7% | 3,322,400 |
2016/11/14 | 1,103 | 1,153 | 1,102 | 1,150 | +71 | +6.6% | 2,956,300 |
2016/11/11 | 1,076 | 1,103 | 1,068 | 1,079 | +27 | +2.6% | 2,549,500 |
2016/11/10 | 1,036 | 1,060 | 1,030 | 1,052 | +106 | +11.2% | 2,495,100 |
2016/11/09 | 1,088 | 1,101 | 937 | 946 | -129 | -12% | 4,674,000 |
2016/11/08 | 1,048 | 1,107 | 1,040 | 1,075 | +10 | +0.9% | 2,547,000 |
2016/11/07 | 1,060 | 1,071 | 1,048 | 1,065 | +37 | +3.6% | 1,745,200 |
2016/11/04 | 1,018 | 1,042 | 1,014 | 1,028 | -2 | -0.2% | 2,113,700 |
2016/11/02 | 1,077 | 1,080 | 1,019 | 1,030 | -67 | -6.1% | 2,964,500 |
2016/11/01 | 1,106 | 1,117 | 1,084 | 1,097 | -25 | -2.2% | 2,753,100 |
2016/10/31 | 1,139 | 1,143 | 1,115 | 1,122 | -11 | -1% | 1,669,000 |
2016/10/28 | 1,100 | 1,137 | 1,096 | 1,133 | +46 | +4.2% | 2,529,200 |
2016/10/27 | 1,090 | 1,100 | 1,072 | 1,087 | -8 | -0.7% | 1,048,900 |
2016/10/26 | 1,090 | 1,096 | 1,085 | 1,095 | -3 | -0.3% | 686,100 |
2016/10/25 | 1,086 | 1,102 | 1,085 | 1,098 | +27 | +2.5% | 1,366,100 |
2016/10/24 | 1,092 | 1,093 | 1,065 | 1,071 | -13 | -1.2% | 965,700 |
2016/10/21 | 1,085 | 1,095 | 1,080 | 1,084 | +3 | +0.3% | 1,188,100 |
2016/10/20 | 1,070 | 1,082 | 1,063 | 1,081 | +13 | +1.2% | 1,060,900 |
2016/10/19 | 1,062 | 1,071 | 1,060 | 1,068 | -2 | -0.2% | 631,700 |
2016/10/18 | 1,074 | 1,078 | 1,055 | 1,070 | -4 | -0.4% | 946,200 |
2016/10/17 | 1,056 | 1,083 | 1,054 | 1,074 | +23 | +2.2% | 1,456,200 |
2016/10/14 | 1,046 | 1,059 | 1,035 | 1,051 | ±0 | ±0% | 1,304,500 |
1901~
1950
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