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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,430 | 1,438 | 1,386 | 1,392 | -49 | -3.4% | 1,980,500 |
| 2014/12/08 | 1,450 | 1,479 | 1,436 | 1,441 | +1 | +0.1% | 2,301,900 |
| 2014/12/05 | 1,451 | 1,458 | 1,402 | 1,440 | -23 | -1.6% | 2,384,000 |
| 2014/12/04 | 1,434 | 1,468 | 1,415 | 1,463 | +67 | +4.8% | 2,321,800 |
| 2014/12/03 | 1,430 | 1,432 | 1,391 | 1,396 | -18 | -1.3% | 2,271,100 |
| 2014/12/02 | 1,369 | 1,431 | 1,364 | 1,414 | +57 | +4.2% | 3,194,500 |
| 2014/12/01 | 1,335 | 1,365 | 1,322 | 1,357 | +15 | +1.1% | 1,678,400 |
| 2014/11/28 | 1,345 | 1,357 | 1,335 | 1,342 | -14 | -1% | 2,377,800 |
| 2014/11/27 | 1,371 | 1,379 | 1,351 | 1,356 | -32 | -2.3% | 2,106,000 |
| 2014/11/26 | 1,393 | 1,400 | 1,377 | 1,388 | -17 | -1.2% | 1,448,100 |
| 2014/11/25 | 1,389 | 1,409 | 1,383 | 1,405 | +39 | +2.9% | 1,929,200 |
| 2014/11/21 | 1,363 | 1,369 | 1,331 | 1,366 | -5 | -0.4% | 2,760,700 |
| 2014/11/20 | 1,396 | 1,400 | 1,360 | 1,371 | +5 | +0.4% | 2,199,600 |
| 2014/11/19 | 1,395 | 1,402 | 1,351 | 1,366 | -32 | -2.3% | 3,184,700 |
| 2014/11/18 | 1,350 | 1,399 | 1,342 | 1,398 | +73 | +5.5% | 2,634,500 |
| 2014/11/17 | 1,364 | 1,375 | 1,315 | 1,325 | -52 | -3.8% | 3,153,200 |
| 2014/11/14 | 1,314 | 1,378 | 1,311 | 1,377 | +66 | +5% | 4,866,300 |
| 2014/11/13 | 1,260 | 1,314 | 1,258 | 1,311 | +40 | +3.1% | 2,945,700 |
| 2014/11/12 | 1,250 | 1,300 | 1,244 | 1,271 | +41 | +3.3% | 5,209,800 |
| 2014/11/11 | 1,220 | 1,235 | 1,194 | 1,230 | +22 | +1.8% | 3,512,100 |
| 2014/11/10 | 1,140 | 1,212 | 1,128 | 1,208 | +68 | +6% | 4,529,300 |
| 2014/11/07 | 1,188 | 1,225 | 1,130 | 1,140 | -26 | -2.2% | 4,910,200 |
| 2014/11/06 | 1,171 | 1,188 | 1,154 | 1,166 | +4 | +0.3% | 2,093,800 |
| 2014/11/05 | 1,164 | 1,187 | 1,155 | 1,162 | -1 | -0.1% | 2,568,400 |
| 2014/11/04 | 1,181 | 1,196 | 1,160 | 1,163 | +46 | +4.1% | 3,930,400 |
| 2014/10/31 | 1,074 | 1,125 | 1,070 | 1,117 | +60 | +5.7% | 2,555,600 |
| 2014/10/30 | 1,064 | 1,066 | 1,051 | 1,057 | -1 | -0.1% | 955,100 |
| 2014/10/29 | 1,055 | 1,069 | 1,052 | 1,058 | +21 | +2% | 1,280,900 |
| 2014/10/28 | 1,052 | 1,055 | 1,023 | 1,037 | -25 | -2.4% | 1,903,500 |
| 2014/10/27 | 1,078 | 1,078 | 1,057 | 1,062 | -4 | -0.4% | 734,900 |
| 2014/10/24 | 1,077 | 1,089 | 1,059 | 1,066 | +16 | +1.5% | 1,261,100 |
| 2014/10/23 | 1,056 | 1,066 | 1,044 | 1,050 | -17 | -1.6% | 1,323,100 |
| 2014/10/22 | 1,071 | 1,079 | 1,052 | 1,067 | +22 | +2.1% | 1,559,600 |
| 2014/10/21 | 1,068 | 1,072 | 1,037 | 1,045 | -19 | -1.8% | 1,638,000 |
| 2014/10/20 | 1,061 | 1,070 | 1,055 | 1,064 | +39 | +3.8% | 2,012,900 |
| 2014/10/17 | 1,047 | 1,068 | 1,015 | 1,025 | +8 | +0.8% | 4,216,800 |
| 2014/10/16 | 1,010 | 1,026 | 1,006 | 1,017 | -22 | -2.1% | 1,527,500 |
| 2014/10/15 | 1,049 | 1,051 | 1,028 | 1,039 | ±0 | ±0% | 1,533,500 |
| 2014/10/14 | 1,043 | 1,058 | 1,034 | 1,039 | -39 | -3.6% | 2,529,300 |
| 2014/10/10 | 1,073 | 1,093 | 1,064 | 1,078 | -19 | -1.7% | 2,887,300 |
| 2014/10/09 | 1,137 | 1,152 | 1,094 | 1,097 | -24 | -2.1% | 2,520,600 |
| 2014/10/08 | 1,146 | 1,146 | 1,113 | 1,121 | -50 | -4.3% | 2,753,300 |
| 2014/10/07 | 1,177 | 1,192 | 1,167 | 1,171 | -18 | -1.5% | 1,274,400 |
| 2014/10/06 | 1,187 | 1,198 | 1,176 | 1,189 | +16 | +1.4% | 1,497,200 |
| 2014/10/03 | 1,148 | 1,173 | 1,146 | 1,173 | +15 | +1.3% | 1,582,000 |
| 2014/10/02 | 1,165 | 1,178 | 1,156 | 1,158 | -42 | -3.5% | 2,179,000 |
| 2014/10/01 | 1,220 | 1,225 | 1,197 | 1,200 | -28 | -2.3% | 1,577,500 |
| 2014/09/30 | 1,232 | 1,235 | 1,210 | 1,228 | -17 | -1.4% | 1,741,900 |
| 2014/09/29 | 1,230 | 1,259 | 1,224 | 1,245 | +35 | +2.9% | 3,271,100 |
| 2014/09/26 | 1,180 | 1,215 | 1,180 | 1,210 | -10 | -0.8% | 1,904,800 |
2401～
2450
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
