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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,643 | 1,740 | 1,635 | 1,717 | -126 | -6.8% | 6,070,200 |
| 2015/05/11 | 1,810 | 1,848 | 1,800 | 1,843 | +63 | +3.5% | 1,926,000 |
| 2015/05/08 | 1,757 | 1,781 | 1,744 | 1,780 | +32 | +1.8% | 1,115,500 |
| 2015/05/07 | 1,771 | 1,779 | 1,716 | 1,748 | -57 | -3.2% | 1,990,300 |
| 2015/05/01 | 1,770 | 1,811 | 1,764 | 1,805 | +31 | +1.7% | 1,262,900 |
| 2015/04/30 | 1,797 | 1,827 | 1,772 | 1,774 | -32 | -1.8% | 1,731,400 |
| 2015/04/28 | 1,820 | 1,833 | 1,801 | 1,806 | -4 | -0.2% | 913,100 |
| 2015/04/27 | 1,802 | 1,832 | 1,800 | 1,810 | -11 | -0.6% | 881,800 |
| 2015/04/24 | 1,867 | 1,872 | 1,818 | 1,821 | -57 | -3% | 1,240,800 |
| 2015/04/23 | 1,860 | 1,889 | 1,860 | 1,878 | +23 | +1.2% | 1,297,200 |
| 2015/04/22 | 1,831 | 1,881 | 1,827 | 1,855 | +39 | +2.1% | 1,308,000 |
| 2015/04/21 | 1,799 | 1,819 | 1,783 | 1,816 | +28 | +1.6% | 928,000 |
| 2015/04/20 | 1,740 | 1,798 | 1,723 | 1,788 | +29 | +1.6% | 1,730,800 |
| 2015/04/17 | 1,875 | 1,875 | 1,737 | 1,759 | -107 | -5.7% | 3,664,700 |
| 2015/04/16 | 1,879 | 1,912 | 1,851 | 1,866 | -1 | -0.1% | 1,426,700 |
| 2015/04/15 | 1,865 | 1,873 | 1,826 | 1,867 | +42 | +2.3% | 2,411,500 |
| 2015/04/14 | 1,805 | 1,841 | 1,786 | 1,825 | +2 | +0.1% | 880,400 |
| 2015/04/13 | 1,840 | 1,860 | 1,815 | 1,823 | -3 | -0.2% | 1,118,400 |
| 2015/04/10 | 1,830 | 1,837 | 1,796 | 1,826 | +2 | +0.1% | 1,603,200 |
| 2015/04/09 | 1,790 | 1,832 | 1,790 | 1,824 | +33 | +1.8% | 1,324,400 |
| 2015/04/08 | 1,825 | 1,840 | 1,780 | 1,791 | -29 | -1.6% | 1,694,400 |
| 2015/04/07 | 1,807 | 1,839 | 1,796 | 1,820 | +23 | +1.3% | 1,102,900 |
| 2015/04/06 | 1,755 | 1,811 | 1,742 | 1,797 | +18 | +1% | 1,401,200 |
| 2015/04/03 | 1,772 | 1,802 | 1,752 | 1,779 | +7 | +0.4% | 1,142,000 |
| 2015/04/02 | 1,732 | 1,808 | 1,723 | 1,772 | +54 | +3.1% | 2,003,600 |
| 2015/04/01 | 1,744 | 1,759 | 1,700 | 1,718 | -34 | -1.9% | 1,903,200 |
| 2015/03/31 | 1,750 | 1,787 | 1,750 | 1,752 | +13 | +0.7% | 2,085,800 |
| 2015/03/30 | 1,725 | 1,745 | 1,697 | 1,739 | +28 | +1.6% | 1,923,800 |
| 2015/03/27 | 1,736 | 1,764 | 1,689 | 1,711 | -38 | -2.2% | 2,316,400 |
| 2015/03/26 | 1,781 | 1,849 | 1,736 | 1,749 | -49 | -2.7% | 3,488,700 |
| 2015/03/25 | 1,761 | 1,802 | 1,751 | 1,798 | +41 | +2.3% | 2,396,200 |
| 2015/03/24 | 1,762 | 1,788 | 1,749 | 1,757 | -11 | -0.6% | 1,429,400 |
| 2015/03/23 | 1,779 | 1,792 | 1,761 | 1,768 | -13 | -0.7% | 1,431,300 |
| 2015/03/20 | 1,743 | 1,784 | 1,725 | 1,781 | +49 | +2.8% | 1,837,100 |
| 2015/03/19 | 1,748 | 1,774 | 1,696 | 1,732 | -51 | -2.9% | 3,102,400 |
| 2015/03/18 | 1,652 | 1,784 | 1,652 | 1,783 | +121 | +7.3% | 3,686,900 |
| 2015/03/17 | 1,650 | 1,696 | 1,650 | 1,662 | +32 | +2% | 2,096,600 |
| 2015/03/16 | 1,591 | 1,645 | 1,583 | 1,630 | +42 | +2.6% | 2,395,600 |
| 2015/03/13 | 1,588 | 1,599 | 1,565 | 1,588 | +6 | +0.4% | 2,589,400 |
| 2015/03/12 | 1,550 | 1,587 | 1,539 | 1,582 | +32 | +2.1% | 1,270,300 |
| 2015/03/11 | 1,544 | 1,558 | 1,536 | 1,550 | -9 | -0.6% | 1,012,500 |
| 2015/03/10 | 1,585 | 1,607 | 1,548 | 1,559 | -13 | -0.8% | 1,819,900 |
| 2015/03/09 | 1,552 | 1,604 | 1,546 | 1,572 | -4 | -0.3% | 2,073,100 |
| 2015/03/06 | 1,525 | 1,609 | 1,523 | 1,576 | +56 | +3.7% | 3,830,400 |
| 2015/03/05 | 1,440 | 1,522 | 1,440 | 1,520 | +90 | +6.3% | 3,791,300 |
| 2015/03/04 | 1,411 | 1,437 | 1,403 | 1,430 | +11 | +0.8% | 1,128,700 |
| 2015/03/03 | 1,446 | 1,457 | 1,415 | 1,419 | -18 | -1.3% | 1,027,000 |
| 2015/03/02 | 1,476 | 1,483 | 1,433 | 1,437 | -13 | -0.9% | 1,331,400 |
| 2015/02/27 | 1,435 | 1,451 | 1,427 | 1,450 | +26 | +1.8% | 1,039,500 |
| 2015/02/26 | 1,424 | 1,437 | 1,417 | 1,424 | +6 | +0.4% | 1,088,800 |
2301～
2350
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
