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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,810 | 1,813 | 1,727 | 1,737 | -88 | -4.8% | 6,432,900 |
| 2015/12/16 | 1,799 | 1,846 | 1,759 | 1,825 | -14 | -0.8% | 4,723,200 |
| 2015/12/15 | 1,890 | 1,893 | 1,829 | 1,839 | -54 | -2.9% | 2,200,500 |
| 2015/12/14 | 1,907 | 1,910 | 1,845 | 1,893 | -54 | -2.8% | 2,059,200 |
| 2015/12/11 | 1,917 | 1,954 | 1,917 | 1,947 | +34 | +1.8% | 2,443,000 |
| 2015/12/10 | 1,890 | 1,932 | 1,878 | 1,913 | -11 | -0.6% | 1,595,600 |
| 2015/12/09 | 1,944 | 1,958 | 1,912 | 1,924 | -54 | -2.7% | 2,231,700 |
| 2015/12/08 | 1,992 | 2,000 | 1,959 | 1,978 | +1 | +0.1% | 1,377,000 |
| 2015/12/07 | 1,956 | 2,004 | 1,956 | 1,977 | +45 | +2.3% | 1,739,100 |
| 2015/12/04 | 1,924 | 1,947 | 1,912 | 1,932 | -31 | -1.6% | 2,334,600 |
| 2015/12/03 | 2,000 | 2,004 | 1,937 | 1,963 | -23 | -1.2% | 2,378,900 |
| 2015/12/02 | 2,039 | 2,054 | 1,976 | 1,986 | -84 | -4.1% | 3,565,600 |
| 2015/12/01 | 2,030 | 2,074 | 2,025 | 2,070 | +61 | +3% | 2,217,900 |
| 2015/11/30 | 1,985 | 2,025 | 1,982 | 2,009 | +29 | +1.5% | 1,513,200 |
| 2015/11/27 | 1,986 | 1,997 | 1,972 | 1,980 | ±0 | ±0% | 1,171,200 |
| 2015/11/26 | 2,008 | 2,015 | 1,969 | 1,980 | -32 | -1.6% | 2,001,700 |
| 2015/11/25 | 2,018 | 2,021 | 1,991 | 2,012 | -10 | -0.5% | 1,743,500 |
| 2015/11/24 | 1,979 | 2,033 | 1,974 | 2,022 | +47 | +2.4% | 2,935,200 |
| 2015/11/20 | 1,918 | 1,977 | 1,911 | 1,975 | +55 | +2.9% | 2,896,800 |
| 2015/11/19 | 1,941 | 1,943 | 1,906 | 1,920 | -8 | -0.4% | 2,362,400 |
| 2015/11/18 | 1,949 | 1,954 | 1,927 | 1,928 | -7 | -0.4% | 1,608,500 |
| 2015/11/17 | 1,915 | 1,950 | 1,911 | 1,935 | +55 | +2.9% | 1,887,100 |
| 2015/11/16 | 1,885 | 1,898 | 1,873 | 1,880 | -45 | -2.3% | 1,902,100 |
| 2015/11/13 | 1,878 | 1,936 | 1,877 | 1,925 | +16 | +0.8% | 2,526,400 |
| 2015/11/12 | 1,907 | 1,918 | 1,867 | 1,909 | -3 | -0.2% | 2,863,400 |
| 2015/11/11 | 1,890 | 1,928 | 1,861 | 1,912 | +12 | +0.6% | 3,008,000 |
| 2015/11/10 | 1,845 | 1,903 | 1,845 | 1,900 | +31 | +1.7% | 2,602,300 |
| 2015/11/09 | 1,846 | 1,873 | 1,842 | 1,869 | +45 | +2.5% | 2,244,000 |
| 2015/11/06 | 1,827 | 1,899 | 1,808 | 1,824 | +54 | +3.1% | 5,824,900 |
| 2015/11/05 | 1,731 | 1,784 | 1,728 | 1,770 | +29 | +1.7% | 1,942,900 |
| 2015/11/04 | 1,750 | 1,774 | 1,738 | 1,741 | +11 | +0.6% | 2,356,400 |
| 2015/11/02 | 1,728 | 1,763 | 1,714 | 1,730 | +15 | +0.9% | 1,925,600 |
| 2015/10/30 | 1,707 | 1,724 | 1,684 | 1,715 | +14 | +0.8% | 1,668,600 |
| 2015/10/29 | 1,712 | 1,716 | 1,671 | 1,701 | +6 | +0.4% | 2,128,300 |
| 2015/10/28 | 1,706 | 1,723 | 1,685 | 1,695 | +5 | +0.3% | 1,355,900 |
| 2015/10/27 | 1,712 | 1,713 | 1,676 | 1,690 | -36 | -2.1% | 1,669,600 |
| 2015/10/26 | 1,740 | 1,756 | 1,723 | 1,726 | +8 | +0.5% | 1,370,200 |
| 2015/10/23 | 1,683 | 1,738 | 1,680 | 1,718 | +81 | +4.9% | 3,255,500 |
| 2015/10/22 | 1,620 | 1,664 | 1,620 | 1,637 | -8 | -0.5% | 1,032,800 |
| 2015/10/21 | 1,607 | 1,655 | 1,606 | 1,645 | +21 | +1.3% | 1,631,000 |
| 2015/10/20 | 1,612 | 1,644 | 1,604 | 1,624 | +31 | +1.9% | 2,114,100 |
| 2015/10/19 | 1,600 | 1,621 | 1,587 | 1,593 | +14 | +0.9% | 2,422,400 |
| 2015/10/16 | 1,609 | 1,614 | 1,572 | 1,579 | +18 | +1.2% | 1,640,300 |
| 2015/10/15 | 1,569 | 1,583 | 1,545 | 1,561 | -27 | -1.7% | 3,203,400 |
| 2015/10/14 | 1,650 | 1,653 | 1,577 | 1,588 | -67 | -4% | 2,335,300 |
| 2015/10/13 | 1,649 | 1,685 | 1,639 | 1,655 | +15 | +0.9% | 2,570,100 |
| 2015/10/09 | 1,589 | 1,643 | 1,565 | 1,640 | +43 | +2.7% | 2,820,000 |
| 2015/10/08 | 1,609 | 1,632 | 1,574 | 1,597 | -58 | -3.5% | 2,391,700 |
| 2015/10/07 | 1,657 | 1,669 | 1,620 | 1,655 | +9 | +0.5% | 1,618,600 |
| 2015/10/06 | 1,654 | 1,662 | 1,635 | 1,646 | +18 | +1.1% | 1,993,300 |
2151～
2200
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
