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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 1,087 | 1,104 | 1,072 | 1,076 | +5 | +0.5% | 1,963,200 |
2016/05/18 | 1,063 | 1,096 | 1,055 | 1,071 | +14 | +1.3% | 2,575,400 |
2016/05/17 | 1,036 | 1,060 | 1,029 | 1,057 | +41 | +4% | 2,711,000 |
2016/05/16 | 1,009 | 1,028 | 1,000 | 1,016 | +16 | +1.6% | 1,429,000 |
2016/05/13 | 1,038 | 1,038 | 996 | 1,000 | -24 | -2.3% | 1,966,800 |
2016/05/12 | 982 | 1,025 | 952 | 1,024 | -36 | -3.4% | 5,073,700 |
2016/05/11 | 1,058 | 1,087 | 1,049 | 1,060 | +18 | +1.7% | 2,203,300 |
2016/05/10 | 1,024 | 1,049 | 1,011 | 1,042 | +17 | +1.7% | 1,819,200 |
2016/05/09 | 1,027 | 1,032 | 1,017 | 1,025 | +3 | +0.3% | 986,100 |
2016/05/06 | 1,045 | 1,049 | 1,008 | 1,022 | -13 | -1.3% | 1,860,600 |
2016/05/02 | 1,070 | 1,074 | 1,030 | 1,035 | -95 | -8.4% | 2,611,200 |
2016/04/28 | 1,152 | 1,186 | 1,114 | 1,130 | +9 | +0.8% | 3,741,500 |
2016/04/27 | 1,100 | 1,128 | 1,072 | 1,121 | -9 | -0.8% | 2,548,500 |
2016/04/26 | 1,171 | 1,173 | 1,123 | 1,130 | -48 | -4.1% | 2,089,100 |
2016/04/25 | 1,195 | 1,215 | 1,166 | 1,178 | +2 | +0.2% | 2,135,700 |
2016/04/22 | 1,138 | 1,176 | 1,131 | 1,176 | +32 | +2.8% | 2,229,200 |
2016/04/21 | 1,148 | 1,149 | 1,127 | 1,144 | +31 | +2.8% | 1,828,000 |
2016/04/20 | 1,128 | 1,140 | 1,105 | 1,113 | +9 | +0.8% | 1,544,600 |
2016/04/19 | 1,091 | 1,116 | 1,088 | 1,104 | +51 | +4.8% | 1,855,000 |
2016/04/18 | 1,072 | 1,074 | 1,026 | 1,053 | -82 | -7.2% | 3,345,100 |
2016/04/15 | 1,119 | 1,149 | 1,113 | 1,135 | -7 | -0.6% | 1,644,300 |
2016/04/14 | 1,143 | 1,158 | 1,132 | 1,142 | +28 | +2.5% | 2,585,600 |
2016/04/13 | 1,075 | 1,117 | 1,058 | 1,114 | +57 | +5.4% | 3,439,900 |
2016/04/12 | 1,015 | 1,070 | 1,009 | 1,057 | +40 | +3.9% | 2,267,200 |
2016/04/11 | 1,030 | 1,037 | 987 | 1,017 | -9 | -0.9% | 1,900,600 |
2016/04/08 | 992 | 1,043 | 975 | 1,026 | +9 | +0.9% | 3,012,300 |
2016/04/07 | 1,005 | 1,034 | 984 | 1,017 | +2 | +0.2% | 2,899,400 |
2016/04/06 | 986 | 1,019 | 980 | 1,015 | +15 | +1.5% | 2,279,100 |
2016/04/05 | 1,024 | 1,026 | 991 | 1,000 | -26 | -2.5% | 2,681,100 |
2016/04/04 | 1,041 | 1,065 | 1,017 | 1,026 | -14 | -1.3% | 2,307,000 |
2016/04/01 | 1,092 | 1,092 | 1,035 | 1,040 | -58 | -5.3% | 2,909,000 |
2016/03/31 | 1,121 | 1,140 | 1,098 | 1,098 | -15 | -1.3% | 2,387,100 |
2016/03/30 | 1,134 | 1,137 | 1,111 | 1,113 | -24 | -2.1% | 1,745,800 |
2016/03/29 | 1,152 | 1,155 | 1,124 | 1,137 | -28 | -2.4% | 2,685,100 |
2016/03/28 | 1,173 | 1,187 | 1,155 | 1,165 | -5 | -0.4% | 2,068,200 |
2016/03/25 | 1,142 | 1,178 | 1,134 | 1,170 | +27 | +2.4% | 2,033,100 |
2016/03/24 | 1,141 | 1,167 | 1,126 | 1,143 | -9 | -0.8% | 2,180,700 |
2016/03/23 | 1,185 | 1,188 | 1,146 | 1,152 | -22 | -1.9% | 1,932,000 |
2016/03/22 | 1,190 | 1,211 | 1,163 | 1,174 | +2 | +0.2% | 2,418,200 |
2016/03/18 | 1,212 | 1,221 | 1,158 | 1,172 | -49 | -4% | 2,449,700 |
2016/03/17 | 1,234 | 1,273 | 1,212 | 1,221 | -13 | -1.1% | 2,059,200 |
2016/03/16 | 1,218 | 1,254 | 1,206 | 1,234 | +9 | +0.7% | 2,675,600 |
2016/03/15 | 1,230 | 1,246 | 1,212 | 1,225 | -6 | -0.5% | 2,096,600 |
2016/03/14 | 1,213 | 1,247 | 1,212 | 1,231 | +45 | +3.8% | 2,253,400 |
2016/03/11 | 1,145 | 1,191 | 1,138 | 1,186 | +11 | +0.9% | 2,997,500 |
2016/03/10 | 1,191 | 1,193 | 1,154 | 1,175 | +8 | +0.7% | 1,968,700 |
2016/03/09 | 1,171 | 1,176 | 1,141 | 1,167 | -28 | -2.3% | 2,995,800 |
2016/03/08 | 1,215 | 1,232 | 1,182 | 1,195 | -34 | -2.8% | 3,206,800 |
2016/03/07 | 1,289 | 1,289 | 1,222 | 1,229 | -61 | -4.7% | 3,444,000 |
2016/03/04 | 1,263 | 1,319 | 1,263 | 1,290 | +26 | +2.1% | 2,872,700 |
2051~
2100
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