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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,675 | 3,729 | 3,672 | 3,716 | +75 | +2.1% | 1,170,600 |
| 2024/01/29 | 3,650 | 3,658 | 3,632 | 3,641 | -13 | -0.4% | 748,700 |
| 2024/01/26 | 3,645 | 3,668 | 3,624 | 3,654 | -41 | -1.1% | 1,001,700 |
| 2024/01/25 | 3,730 | 3,745 | 3,690 | 3,695 | -20 | -0.5% | 794,900 |
| 2024/01/24 | 3,747 | 3,755 | 3,657 | 3,715 | -27 | -0.7% | 981,400 |
| 2024/01/23 | 3,800 | 3,824 | 3,707 | 3,742 | +11 | +0.3% | 2,278,100 |
| 2024/01/22 | 3,668 | 3,756 | 3,636 | 3,731 | +118 | +3.3% | 2,013,700 |
| 2024/01/19 | 3,574 | 3,652 | 3,555 | 3,613 | +87 | +2.5% | 1,810,500 |
| 2024/01/18 | 3,491 | 3,559 | 3,486 | 3,526 | +17 | +0.5% | 984,600 |
| 2024/01/17 | 3,585 | 3,609 | 3,509 | 3,509 | -54 | -1.5% | 1,373,000 |
| 2024/01/16 | 3,633 | 3,651 | 3,558 | 3,563 | -90 | -2.5% | 1,531,700 |
| 2024/01/15 | 3,667 | 3,676 | 3,636 | 3,653 | -32 | -0.9% | 795,800 |
| 2024/01/12 | 3,761 | 3,763 | 3,615 | 3,685 | -6 | -0.2% | 1,971,300 |
| 2024/01/11 | 3,705 | 3,722 | 3,655 | 3,691 | +10 | +0.3% | 1,264,100 |
| 2024/01/10 | 3,605 | 3,702 | 3,586 | 3,681 | +78 | +2.2% | 1,373,000 |
| 2024/01/09 | 3,735 | 3,735 | 3,580 | 3,603 | -80 | -2.2% | 1,736,400 |
| 2024/01/05 | 3,724 | 3,745 | 3,683 | 3,683 | ±0 | ±0% | 1,520,600 |
| 2024/01/04 | 3,600 | 3,689 | 3,582 | 3,683 | -47 | -1.3% | 1,479,000 |
| 2023/12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -41 | -1.1% | 786,700 |
| 2023/12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +50 | +1.3% | 652,400 |
| 2023/12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +76 | +2.1% | 1,118,800 |
| 2023/12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +57 | +1.6% | 833,400 |
| 2023/12/25 | 3,628 | 3,628 | 3,553 | 3,588 | ±0 | ±0% | 599,200 |
| 2023/12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -15 | -0.4% | 819,900 |
| 2023/12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -59 | -1.6% | 751,800 |
| 2023/12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +62 | +1.7% | 1,079,200 |
| 2023/12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +18 | +0.5% | 728,500 |
| 2023/12/18 | 3,580 | 3,607 | 3,556 | 3,582 | -20 | -0.6% | 845,500 |
| 2023/12/15 | 3,544 | 3,648 | 3,530 | 3,602 | +125 | +3.6% | 2,458,300 |
| 2023/12/14 | 3,507 | 3,538 | 3,443 | 3,477 | -100 | -2.8% | 2,096,300 |
| 2023/12/13 | 3,501 | 3,582 | 3,501 | 3,577 | +61 | +1.7% | 1,824,800 |
| 2023/12/12 | 3,514 | 3,535 | 3,483 | 3,516 | +48 | +1.4% | 1,360,400 |
| 2023/12/11 | 3,530 | 3,574 | 3,468 | 3,468 | -3 | -0.1% | 1,169,500 |
| 2023/12/08 | 3,538 | 3,538 | 3,430 | 3,471 | -104 | -2.9% | 2,112,400 |
| 2023/12/07 | 3,615 | 3,625 | 3,554 | 3,575 | -52 | -1.4% | 1,008,200 |
| 2023/12/06 | 3,585 | 3,638 | 3,581 | 3,627 | +23 | +0.6% | 1,522,000 |
| 2023/12/05 | 3,729 | 3,729 | 3,604 | 3,604 | -98 | -2.6% | 1,282,500 |
| 2023/12/04 | 3,743 | 3,808 | 3,699 | 3,702 | +7 | +0.2% | 1,764,900 |
| 2023/12/01 | 3,745 | 3,758 | 3,691 | 3,695 | -139 | -3.6% | 2,314,300 |
| 2023/11/30 | 3,769 | 3,839 | 3,765 | 3,834 | +86 | +2.3% | 1,321,600 |
| 2023/11/29 | 3,691 | 3,778 | 3,685 | 3,748 | +32 | +0.9% | 1,343,700 |
| 2023/11/28 | 3,779 | 3,802 | 3,701 | 3,716 | -68 | -1.8% | 1,247,900 |
| 2023/11/27 | 3,835 | 3,849 | 3,769 | 3,784 | -45 | -1.2% | 866,500 |
| 2023/11/24 | 3,771 | 3,868 | 3,764 | 3,829 | +79 | +2.1% | 1,510,200 |
| 2023/11/22 | 3,779 | 3,809 | 3,739 | 3,750 | -48 | -1.3% | 1,341,400 |
| 2023/11/21 | 3,807 | 3,851 | 3,780 | 3,798 | -9 | -0.2% | 1,434,100 |
| 2023/11/20 | 3,868 | 3,907 | 3,790 | 3,807 | -89 | -2.3% | 1,304,800 |
| 2023/11/17 | 3,891 | 3,907 | 3,863 | 3,896 | +5 | +0.1% | 845,800 |
| 2023/11/16 | 3,878 | 3,908 | 3,845 | 3,891 | -6 | -0.2% | 1,231,000 |
| 2023/11/15 | 3,836 | 3,907 | 3,808 | 3,897 | +141 | +3.8% | 1,546,600 |
201～
250
件表示中 / 3585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 | 220,900円 | +2.3% | -56.4% | 4.07% | - | 0.84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 |
| アルバック | 626,000円 | +5.3% | +17.5% | 2.62% | 13.41倍 | 1.40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 |
| 日電子 | 561,800円 | +12.4% | +4.9% | 1.64% | 12.23倍 | 2.18倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| マブチ | 218,300円 | +5.8% | -11.5% | 3.48% | 17.88倍 | 0.82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 |
| フクダ電 | 732,000円 | -3.8% | -14.8% | 2.32% | 12.79倍 | 1.23倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
