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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,409 | 1,427 | 1,395 | 1,418 | +24 | +1.7% | 1,156,800 |
| 2015/02/24 | 1,405 | 1,409 | 1,382 | 1,394 | -10 | -0.7% | 1,023,800 |
| 2015/02/23 | 1,401 | 1,409 | 1,391 | 1,404 | +19 | +1.4% | 860,500 |
| 2015/02/20 | 1,373 | 1,388 | 1,368 | 1,385 | +8 | +0.6% | 1,206,000 |
| 2015/02/19 | 1,390 | 1,394 | 1,372 | 1,377 | -2 | -0.1% | 1,218,700 |
| 2015/02/18 | 1,384 | 1,392 | 1,362 | 1,379 | -10 | -0.7% | 1,236,100 |
| 2015/02/17 | 1,350 | 1,399 | 1,344 | 1,389 | +39 | +2.9% | 1,603,500 |
| 2015/02/16 | 1,340 | 1,353 | 1,331 | 1,350 | +15 | +1.1% | 1,225,700 |
| 2015/02/13 | 1,334 | 1,349 | 1,326 | 1,335 | -4 | -0.3% | 1,355,000 |
| 2015/02/12 | 1,345 | 1,360 | 1,327 | 1,339 | +36 | +2.8% | 2,584,400 |
| 2015/02/10 | 1,283 | 1,307 | 1,274 | 1,303 | +20 | +1.6% | 1,743,100 |
| 2015/02/09 | 1,308 | 1,315 | 1,252 | 1,283 | -20 | -1.5% | 3,870,700 |
| 2015/02/06 | 1,339 | 1,365 | 1,293 | 1,303 | -169 | -11.5% | 5,605,100 |
| 2015/02/05 | 1,441 | 1,484 | 1,440 | 1,472 | +10 | +0.7% | 1,307,100 |
| 2015/02/04 | 1,473 | 1,479 | 1,452 | 1,462 | +19 | +1.3% | 1,169,600 |
| 2015/02/03 | 1,489 | 1,493 | 1,438 | 1,443 | -32 | -2.2% | 1,297,700 |
| 2015/02/02 | 1,469 | 1,484 | 1,454 | 1,475 | -4 | -0.3% | 910,800 |
| 2015/01/30 | 1,487 | 1,492 | 1,467 | 1,479 | +22 | +1.5% | 1,025,700 |
| 2015/01/29 | 1,458 | 1,484 | 1,455 | 1,457 | -18 | -1.2% | 1,204,400 |
| 2015/01/28 | 1,484 | 1,495 | 1,458 | 1,475 | -34 | -2.3% | 2,183,200 |
| 2015/01/27 | 1,497 | 1,514 | 1,492 | 1,509 | +34 | +2.3% | 1,401,400 |
| 2015/01/26 | 1,477 | 1,477 | 1,455 | 1,475 | -12 | -0.8% | 1,028,900 |
| 2015/01/23 | 1,500 | 1,520 | 1,485 | 1,487 | +1 | +0.1% | 1,257,800 |
| 2015/01/22 | 1,485 | 1,494 | 1,472 | 1,486 | +8 | +0.5% | 988,400 |
| 2015/01/21 | 1,499 | 1,506 | 1,469 | 1,478 | -18 | -1.2% | 1,215,200 |
| 2015/01/20 | 1,488 | 1,496 | 1,475 | 1,496 | +24 | +1.6% | 1,576,600 |
| 2015/01/19 | 1,448 | 1,476 | 1,442 | 1,472 | +42 | +2.9% | 1,659,100 |
| 2015/01/16 | 1,420 | 1,434 | 1,385 | 1,430 | -24 | -1.7% | 2,309,700 |
| 2015/01/15 | 1,410 | 1,462 | 1,409 | 1,454 | +47 | +3.3% | 1,942,700 |
| 2015/01/14 | 1,419 | 1,452 | 1,403 | 1,407 | -38 | -2.6% | 1,541,300 |
| 2015/01/13 | 1,451 | 1,453 | 1,412 | 1,445 | -26 | -1.8% | 2,471,400 |
| 2015/01/09 | 1,499 | 1,523 | 1,460 | 1,471 | -20 | -1.3% | 3,686,800 |
| 2015/01/08 | 1,443 | 1,499 | 1,418 | 1,491 | +138 | +10.2% | 4,852,100 |
| 2015/01/07 | 1,333 | 1,364 | 1,332 | 1,353 | ±0 | ±0% | 1,564,400 |
| 2015/01/06 | 1,382 | 1,382 | 1,348 | 1,353 | -72 | -5.1% | 1,886,900 |
| 2015/01/05 | 1,416 | 1,441 | 1,408 | 1,425 | +6 | +0.4% | 1,436,000 |
| 2014/12/30 | 1,457 | 1,468 | 1,416 | 1,419 | -50 | -3.4% | 1,409,900 |
| 2014/12/29 | 1,488 | 1,495 | 1,440 | 1,469 | -3 | -0.2% | 1,693,000 |
| 2014/12/26 | 1,418 | 1,478 | 1,415 | 1,472 | +57 | +4% | 1,776,700 |
| 2014/12/25 | 1,425 | 1,425 | 1,408 | 1,415 | -1 | -0.1% | 617,600 |
| 2014/12/24 | 1,417 | 1,430 | 1,408 | 1,416 | +14 | +1% | 921,200 |
| 2014/12/22 | 1,400 | 1,409 | 1,390 | 1,402 | -10 | -0.7% | 784,200 |
| 2014/12/19 | 1,412 | 1,417 | 1,393 | 1,412 | +22 | +1.6% | 1,463,300 |
| 2014/12/18 | 1,386 | 1,395 | 1,373 | 1,390 | +30 | +2.2% | 1,652,900 |
| 2014/12/17 | 1,346 | 1,362 | 1,331 | 1,360 | +21 | +1.6% | 1,372,700 |
| 2014/12/16 | 1,332 | 1,352 | 1,330 | 1,339 | -22 | -1.6% | 1,526,900 |
| 2014/12/15 | 1,371 | 1,390 | 1,351 | 1,361 | -35 | -2.5% | 1,574,700 |
| 2014/12/12 | 1,426 | 1,435 | 1,384 | 1,396 | +27 | +2% | 3,251,500 |
| 2014/12/11 | 1,337 | 1,371 | 1,322 | 1,369 | +2 | +0.1% | 1,653,900 |
| 2014/12/10 | 1,362 | 1,385 | 1,350 | 1,367 | -25 | -1.8% | 2,090,200 |
2351～
2400
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
