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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,219 | 1,267 | 1,217 | 1,264 | +22 | +1.8% | 3,340,400 |
2016/03/02 | 1,209 | 1,253 | 1,204 | 1,242 | +91 | +7.9% | 3,259,300 |
2016/03/01 | 1,149 | 1,157 | 1,095 | 1,151 | -6 | -0.5% | 3,191,200 |
2016/02/29 | 1,177 | 1,208 | 1,157 | 1,157 | +11 | +1% | 2,453,600 |
2016/02/26 | 1,140 | 1,201 | 1,138 | 1,146 | +29 | +2.6% | 3,602,900 |
2016/02/25 | 1,120 | 1,123 | 1,092 | 1,117 | +39 | +3.6% | 2,369,400 |
2016/02/24 | 1,100 | 1,100 | 1,055 | 1,078 | -43 | -3.8% | 2,625,000 |
2016/02/23 | 1,122 | 1,157 | 1,117 | 1,121 | +10 | +0.9% | 2,025,400 |
2016/02/22 | 1,099 | 1,123 | 1,083 | 1,111 | +5 | +0.5% | 1,416,200 |
2016/02/19 | 1,137 | 1,137 | 1,085 | 1,106 | -46 | -4% | 2,283,900 |
2016/02/18 | 1,160 | 1,168 | 1,133 | 1,152 | +27 | +2.4% | 2,281,000 |
2016/02/17 | 1,136 | 1,174 | 1,110 | 1,125 | -9 | -0.8% | 2,505,700 |
2016/02/16 | 1,107 | 1,163 | 1,093 | 1,134 | +33 | +3% | 2,567,200 |
2016/02/15 | 1,113 | 1,117 | 1,065 | 1,101 | +50 | +4.8% | 3,261,100 |
2016/02/12 | 1,085 | 1,107 | 1,045 | 1,051 | -105 | -9.1% | 5,648,900 |
2016/02/10 | 1,193 | 1,210 | 1,124 | 1,156 | -27 | -2.3% | 2,862,400 |
2016/02/09 | 1,205 | 1,215 | 1,162 | 1,183 | -94 | -7.4% | 2,958,200 |
2016/02/08 | 1,242 | 1,283 | 1,207 | 1,277 | +18 | +1.4% | 2,505,700 |
2016/02/05 | 1,329 | 1,338 | 1,229 | 1,259 | -91 | -6.7% | 4,068,400 |
2016/02/04 | 1,357 | 1,411 | 1,322 | 1,350 | -20 | -1.5% | 4,741,800 |
2016/02/03 | 1,386 | 1,395 | 1,340 | 1,370 | -55 | -3.9% | 2,736,300 |
2016/02/02 | 1,474 | 1,509 | 1,420 | 1,425 | -89 | -5.9% | 3,624,000 |
2016/02/01 | 1,463 | 1,534 | 1,438 | 1,514 | +141 | +10.3% | 4,864,900 |
2016/01/29 | 1,315 | 1,389 | 1,310 | 1,373 | +66 | +5% | 5,788,600 |
2016/01/28 | 1,370 | 1,372 | 1,297 | 1,307 | -127 | -8.9% | 5,130,400 |
2016/01/27 | 1,455 | 1,468 | 1,423 | 1,434 | +1 | +0.1% | 1,873,600 |
2016/01/26 | 1,457 | 1,457 | 1,425 | 1,433 | -54 | -3.6% | 1,841,100 |
2016/01/25 | 1,510 | 1,515 | 1,471 | 1,487 | ±0 | ±0% | 2,045,200 |
2016/01/22 | 1,446 | 1,493 | 1,432 | 1,487 | +85 | +6.1% | 2,301,500 |
2016/01/21 | 1,409 | 1,500 | 1,402 | 1,402 | -9 | -0.6% | 2,717,600 |
2016/01/20 | 1,516 | 1,520 | 1,407 | 1,411 | -107 | -7% | 3,895,400 |
2016/01/19 | 1,472 | 1,521 | 1,465 | 1,518 | +44 | +3% | 1,850,200 |
2016/01/18 | 1,451 | 1,485 | 1,441 | 1,474 | -25 | -1.7% | 2,609,100 |
2016/01/15 | 1,564 | 1,566 | 1,494 | 1,499 | -15 | -1% | 2,049,100 |
2016/01/14 | 1,516 | 1,523 | 1,466 | 1,514 | -29 | -1.9% | 3,433,100 |
2016/01/13 | 1,504 | 1,548 | 1,504 | 1,543 | +75 | +5.1% | 2,399,600 |
2016/01/12 | 1,512 | 1,525 | 1,463 | 1,468 | -91 | -5.8% | 2,849,300 |
2016/01/08 | 1,516 | 1,598 | 1,514 | 1,559 | +23 | +1.5% | 3,132,700 |
2016/01/07 | 1,561 | 1,571 | 1,536 | 1,536 | -32 | -2% | 2,458,700 |
2016/01/06 | 1,601 | 1,610 | 1,550 | 1,568 | -54 | -3.3% | 3,436,200 |
2016/01/05 | 1,630 | 1,650 | 1,598 | 1,622 | -16 | -1% | 2,547,500 |
2016/01/04 | 1,656 | 1,684 | 1,626 | 1,638 | -48 | -2.8% | 2,883,700 |
2015/12/30 | 1,690 | 1,728 | 1,675 | 1,686 | +3 | +0.2% | 1,555,700 |
2015/12/29 | 1,661 | 1,686 | 1,647 | 1,683 | +16 | +1% | 1,204,100 |
2015/12/28 | 1,665 | 1,688 | 1,647 | 1,667 | +12 | +0.7% | 1,174,700 |
2015/12/25 | 1,644 | 1,670 | 1,643 | 1,655 | +7 | +0.4% | 1,382,800 |
2015/12/24 | 1,704 | 1,706 | 1,640 | 1,648 | -16 | -1% | 1,528,100 |
2015/12/22 | 1,677 | 1,708 | 1,652 | 1,664 | -14 | -0.8% | 2,405,300 |
2015/12/21 | 1,677 | 1,686 | 1,649 | 1,678 | -15 | -0.9% | 2,529,700 |
2015/12/18 | 1,740 | 1,761 | 1,671 | 1,693 | -44 | -2.5% | 7,160,200 |
2101~
2150
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