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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,700 | 2,793.5 | 2,685 | 2,771 | +73 | +2.7% | 2,019,900 |
| 2024/10/25 | 2,746 | 2,771.5 | 2,687 | 2,698 | -69.5 | -2.5% | 2,876,800 |
| 2024/10/24 | 2,759.5 | 2,792 | 2,731.5 | 2,767.5 | -42 | -1.5% | 2,002,200 |
| 2024/10/23 | 2,800 | 2,854.5 | 2,790 | 2,809.5 | -7.5 | -0.3% | 1,643,000 |
| 2024/10/22 | 2,835 | 2,848.5 | 2,799 | 2,817 | -40.5 | -1.4% | 1,627,100 |
| 2024/10/21 | 2,860 | 2,901 | 2,847.5 | 2,857.5 | +27 | +1% | 1,569,400 |
| 2024/10/18 | 2,896.5 | 2,902 | 2,820.5 | 2,830.5 | -55.5 | -1.9% | 1,946,900 |
| 2024/10/17 | 2,909 | 2,916 | 2,869.5 | 2,886 | -17.5 | -0.6% | 1,865,800 |
| 2024/10/16 | 2,870 | 2,924.5 | 2,855.5 | 2,903.5 | -52 | -1.8% | 2,029,200 |
| 2024/10/15 | 2,878.5 | 2,986.5 | 2,875.5 | 2,955.5 | +85.5 | +3% | 3,265,200 |
| 2024/10/11 | 2,935 | 2,938 | 2,870 | 2,870 | -47.5 | -1.6% | 1,991,100 |
| 2024/10/10 | 2,960 | 2,966 | 2,911 | 2,917.5 | -17 | -0.6% | 1,674,800 |
| 2024/10/09 | 2,922.5 | 2,969 | 2,920.5 | 2,934.5 | +42.5 | +1.5% | 2,530,700 |
| 2024/10/08 | 2,955.5 | 2,963.5 | 2,888 | 2,892 | -104.5 | -3.5% | 3,338,700 |
| 2024/10/07 | 3,040 | 3,041 | 2,952.5 | 2,996.5 | +39 | +1.3% | 3,878,500 |
| 2024/10/04 | 3,000 | 3,009 | 2,945 | 2,957.5 | -69.5 | -2.3% | 3,172,600 |
| 2024/10/03 | 3,059 | 3,132 | 3,016 | 3,027 | +61 | +2.1% | 3,445,200 |
| 2024/10/02 | 2,941 | 2,994.5 | 2,940.5 | 2,966 | -115 | -3.7% | 3,356,000 |
| 2024/10/01 | 2,954 | 3,092 | 2,945 | 3,081 | +165.5 | +5.7% | 3,172,300 |
| 2024/09/30 | 2,965 | 2,993 | 2,895.5 | 2,915.5 | -262.5 | -8.3% | 5,235,900 |
| 2024/09/27 | 3,132 | 3,194 | 3,076 | 3,178 | +72 | +2.3% | 3,885,900 |
| 2024/09/26 | 3,041 | 3,106 | 2,997 | 3,106 | +102 | +3.4% | 2,859,900 |
| 2024/09/25 | 2,949 | 3,006 | 2,940.5 | 3,004 | +95.5 | +3.3% | 2,465,200 |
| 2024/09/24 | 2,963.5 | 3,000 | 2,903.5 | 2,908.5 | -5 | -0.2% | 2,594,900 |
| 2024/09/20 | 2,942 | 2,988 | 2,897 | 2,913.5 | +68.5 | +2.4% | 4,696,800 |
| 2024/09/19 | 2,867 | 2,898 | 2,830.5 | 2,845 | +28 | +1% | 2,695,900 |
| 2024/09/18 | 2,835.5 | 2,860.5 | 2,799 | 2,817 | +27.5 | +1% | 2,953,100 |
| 2024/09/17 | 2,823.5 | 2,843 | 2,741 | 2,789.5 | -70.5 | -2.5% | 5,058,100 |
| 2024/09/13 | 2,920 | 2,929 | 2,843 | 2,860 | -86 | -2.9% | 3,442,800 |
| 2024/09/12 | 2,981 | 3,010 | 2,887.5 | 2,946 | +86.5 | +3% | 4,345,700 |
| 2024/09/11 | 2,985 | 2,988.5 | 2,812.5 | 2,859.5 | -125 | -4.2% | 6,222,000 |
| 2024/09/10 | 3,129 | 3,143 | 2,975 | 2,984.5 | -127.5 | -4.1% | 4,752,000 |
| 2024/09/09 | 3,040 | 3,129 | 3,026 | 3,112 | -88 | -2.8% | 3,418,600 |
| 2024/09/06 | 3,250 | 3,291 | 3,167 | 3,200 | -41 | -1.3% | 3,122,900 |
| 2024/09/05 | 3,270 | 3,308 | 3,222 | 3,241 | -82 | -2.5% | 3,034,000 |
| 2024/09/04 | 3,370 | 3,419 | 3,302 | 3,323 | -250 | -7% | 3,897,000 |
| 2024/09/03 | 3,580 | 3,596 | 3,540 | 3,573 | -37 | -1% | 1,759,700 |
| 2024/09/02 | 3,666 | 3,666 | 3,586 | 3,610 | +14 | +0.4% | 1,804,200 |
| 2024/08/30 | 3,546 | 3,665 | 3,545 | 3,596 | +93 | +2.7% | 3,770,200 |
| 2024/08/29 | 3,362 | 3,530 | 3,345 | 3,503 | +74 | +2.2% | 4,035,600 |
| 2024/08/28 | 3,342 | 3,429 | 3,284 | 3,429 | -28 | -0.8% | 4,119,700 |
| 2024/08/27 | 3,500 | 3,525 | 3,424 | 3,457 | -48 | -1.4% | 2,456,800 |
| 2024/08/26 | 3,604 | 3,605 | 3,472 | 3,505 | -169 | -4.6% | 3,047,800 |
| 2024/08/23 | 3,630 | 3,684 | 3,587 | 3,674 | +65 | +1.8% | 2,098,400 |
| 2024/08/22 | 3,640 | 3,657 | 3,571 | 3,609 | -16 | -0.4% | 2,060,200 |
| 2024/08/21 | 3,607 | 3,679 | 3,607 | 3,625 | -102 | -2.7% | 2,540,800 |
| 2024/08/20 | 3,768 | 3,787 | 3,677 | 3,727 | +29 | +0.8% | 2,453,900 |
| 2024/08/19 | 3,800 | 3,841 | 3,677 | 3,698 | -169 | -4.4% | 2,996,200 |
| 2024/08/16 | 3,801 | 3,910 | 3,780 | 3,867 | +206 | +5.6% | 3,455,100 |
| 2024/08/15 | 3,650 | 3,753 | 3,648 | 3,661 | -45 | -1.2% | 2,263,500 |
201～
250
件表示中 / 3768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 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 堀場製 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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 |
| スタンレ電 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 |
| アルプスアル | 169,800円 | -4.1% | -26.3% | 3.53% | 62.89倍 | 0.84倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
