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 |
---|---|---|---|---|---|---|---|
2014/09/25 | 1,224 | 1,238 | 1,212 | 1,220 | +23 | +1.9% | 2,114,200 |
2014/09/24 | 1,190 | 1,212 | 1,188 | 1,197 | -14 | -1.2% | 1,418,400 |
2014/09/22 | 1,222 | 1,222 | 1,205 | 1,211 | -11 | -0.9% | 1,461,100 |
2014/09/19 | 1,180 | 1,224 | 1,178 | 1,222 | +41 | +3.5% | 3,327,700 |
2014/09/18 | 1,130 | 1,188 | 1,129 | 1,181 | +63 | +5.6% | 3,495,300 |
2014/09/17 | 1,125 | 1,135 | 1,116 | 1,118 | -11 | -1% | 843,300 |
2014/09/16 | 1,137 | 1,145 | 1,123 | 1,129 | -18 | -1.6% | 1,131,900 |
2014/09/12 | 1,148 | 1,160 | 1,136 | 1,147 | ±0 | ±0% | 3,474,400 |
2014/09/11 | 1,111 | 1,150 | 1,103 | 1,147 | +41 | +3.7% | 3,518,000 |
2014/09/10 | 1,081 | 1,110 | 1,064 | 1,106 | +26 | +2.4% | 1,883,400 |
2014/09/09 | 1,085 | 1,094 | 1,075 | 1,080 | -4 | -0.4% | 926,500 |
2014/09/08 | 1,104 | 1,109 | 1,077 | 1,084 | -23 | -2.1% | 1,321,800 |
2014/09/05 | 1,120 | 1,123 | 1,101 | 1,107 | +4 | +0.4% | 1,127,700 |
2014/09/04 | 1,095 | 1,111 | 1,085 | 1,103 | +5 | +0.5% | 2,408,200 |
2014/09/03 | 1,096 | 1,125 | 1,092 | 1,098 | +5 | +0.5% | 3,893,300 |
2014/09/02 | 1,051 | 1,099 | 1,051 | 1,093 | +37 | +3.5% | 2,977,300 |
2014/09/01 | 1,049 | 1,065 | 1,049 | 1,056 | +6 | +0.6% | 858,300 |
2014/08/29 | 1,047 | 1,053 | 1,038 | 1,050 | ±0 | ±0% | 574,000 |
2014/08/28 | 1,050 | 1,056 | 1,045 | 1,050 | -3 | -0.3% | 613,600 |
2014/08/27 | 1,059 | 1,061 | 1,047 | 1,053 | +1 | +0.1% | 602,800 |
2014/08/26 | 1,065 | 1,065 | 1,050 | 1,052 | -10 | -0.9% | 647,100 |
2014/08/25 | 1,057 | 1,064 | 1,044 | 1,062 | +19 | +1.8% | 689,900 |
2014/08/22 | 1,056 | 1,059 | 1,038 | 1,043 | -12 | -1.1% | 942,100 |
2014/08/21 | 1,056 | 1,059 | 1,045 | 1,055 | ±0 | ±0% | 1,171,300 |
2014/08/20 | 1,063 | 1,071 | 1,050 | 1,055 | -5 | -0.5% | 1,268,300 |
2014/08/19 | 1,058 | 1,074 | 1,056 | 1,060 | +18 | +1.7% | 1,242,100 |
2014/08/18 | 1,033 | 1,053 | 1,032 | 1,042 | +6 | +0.6% | 986,500 |
2014/08/15 | 1,021 | 1,044 | 1,019 | 1,036 | +12 | +1.2% | 1,012,000 |
2014/08/14 | 1,026 | 1,036 | 1,018 | 1,024 | -2 | -0.2% | 1,075,000 |
2014/08/13 | 1,012 | 1,029 | 1,012 | 1,026 | +12 | +1.2% | 1,047,900 |
2014/08/12 | 1,010 | 1,024 | 1,005 | 1,014 | -3 | -0.3% | 942,800 |
2014/08/11 | 996 | 1,021 | 981 | 1,017 | +36 | +3.7% | 1,992,900 |
2014/08/08 | 972 | 997 | 962 | 981 | -96 | -8.9% | 4,374,800 |
2014/08/07 | 1,077 | 1,082 | 1,065 | 1,077 | -8 | -0.7% | 1,239,700 |
2014/08/06 | 1,088 | 1,104 | 1,079 | 1,085 | -6 | -0.5% | 1,078,700 |
2014/08/05 | 1,108 | 1,112 | 1,090 | 1,091 | -12 | -1.1% | 696,400 |
2014/08/04 | 1,102 | 1,109 | 1,095 | 1,103 | ±0 | ±0% | 646,900 |
2014/08/01 | 1,100 | 1,111 | 1,089 | 1,103 | -12 | -1.1% | 1,201,100 |
2014/07/31 | 1,105 | 1,119 | 1,105 | 1,115 | +14 | +1.3% | 1,166,900 |
2014/07/30 | 1,087 | 1,103 | 1,087 | 1,101 | +8 | +0.7% | 628,100 |
2014/07/29 | 1,094 | 1,096 | 1,087 | 1,093 | +5 | +0.5% | 812,100 |
2014/07/28 | 1,070 | 1,092 | 1,070 | 1,088 | +3 | +0.3% | 711,000 |
2014/07/25 | 1,092 | 1,092 | 1,078 | 1,085 | +4 | +0.4% | 863,800 |
2014/07/24 | 1,086 | 1,098 | 1,078 | 1,081 | -10 | -0.9% | 927,500 |
2014/07/23 | 1,098 | 1,099 | 1,091 | 1,091 | -1 | -0.1% | 779,600 |
2014/07/22 | 1,083 | 1,099 | 1,080 | 1,092 | +11 | +1% | 701,800 |
2014/07/18 | 1,075 | 1,081 | 1,070 | 1,081 | -10 | -0.9% | 1,050,300 |
2014/07/17 | 1,091 | 1,099 | 1,083 | 1,091 | -20 | -1.8% | 1,576,500 |
2014/07/16 | 1,105 | 1,117 | 1,102 | 1,111 | -2 | -0.2% | 631,900 |
2014/07/15 | 1,114 | 1,117 | 1,106 | 1,113 | +1 | +0.1% | 679,200 |
2451~
2500
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