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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,421 | 1,458 | 1,413 | 1,446 | +39 | +2.8% | 3,582,200 |
| 2014/01/22 | 1,395 | 1,421 | 1,376 | 1,407 | -19 | -1.3% | 2,967,600 |
| 2014/01/21 | 1,400 | 1,435 | 1,397 | 1,426 | +56 | +4.1% | 3,615,600 |
| 2014/01/20 | 1,388 | 1,394 | 1,360 | 1,370 | -10 | -0.7% | 1,099,300 |
| 2014/01/17 | 1,362 | 1,384 | 1,358 | 1,380 | +7 | +0.5% | 2,025,000 |
| 2014/01/16 | 1,361 | 1,405 | 1,361 | 1,373 | +31 | +2.3% | 3,967,100 |
| 2014/01/15 | 1,300 | 1,343 | 1,296 | 1,342 | +53 | +4.1% | 2,179,100 |
| 2014/01/14 | 1,289 | 1,304 | 1,283 | 1,289 | -28 | -2.1% | 2,241,100 |
| 2014/01/10 | 1,280 | 1,324 | 1,275 | 1,317 | -18 | -1.3% | 4,723,000 |
| 2014/01/09 | 1,349 | 1,356 | 1,327 | 1,335 | -34 | -2.5% | 2,142,600 |
| 2014/01/08 | 1,344 | 1,372 | 1,331 | 1,369 | +39 | +2.9% | 1,826,900 |
| 2014/01/07 | 1,308 | 1,336 | 1,302 | 1,330 | +13 | +1% | 1,828,400 |
| 2014/01/06 | 1,360 | 1,361 | 1,315 | 1,317 | -54 | -3.9% | 2,940,500 |
| 2013/12/30 | 1,358 | 1,381 | 1,351 | 1,371 | +20 | +1.5% | 1,923,400 |
| 2013/12/27 | 1,379 | 1,382 | 1,338 | 1,351 | -19 | -1.4% | 1,425,200 |
| 2013/12/26 | 1,360 | 1,375 | 1,355 | 1,370 | +15 | +1.1% | 1,474,200 |
| 2013/12/25 | 1,326 | 1,357 | 1,321 | 1,355 | +30 | +2.3% | 1,899,200 |
| 2013/12/24 | 1,305 | 1,334 | 1,297 | 1,325 | +18 | +1.4% | 2,032,700 |
| 2013/12/20 | 1,332 | 1,342 | 1,293 | 1,307 | -35 | -2.6% | 3,210,700 |
| 2013/12/19 | 1,387 | 1,406 | 1,326 | 1,342 | +7 | +0.5% | 3,475,300 |
| 2013/12/18 | 1,281 | 1,342 | 1,281 | 1,335 | +67 | +5.3% | 3,225,000 |
| 2013/12/17 | 1,295 | 1,295 | 1,261 | 1,268 | -9 | -0.7% | 1,369,400 |
| 2013/12/16 | 1,308 | 1,323 | 1,275 | 1,277 | -29 | -2.2% | 1,332,800 |
| 2013/12/13 | 1,274 | 1,324 | 1,274 | 1,306 | +22 | +1.7% | 4,494,500 |
| 2013/12/12 | 1,276 | 1,290 | 1,266 | 1,284 | +1 | +0.1% | 1,506,500 |
| 2013/12/11 | 1,286 | 1,300 | 1,271 | 1,283 | -26 | -2% | 1,240,000 |
| 2013/12/10 | 1,295 | 1,312 | 1,283 | 1,309 | +19 | +1.5% | 1,425,100 |
| 2013/12/09 | 1,303 | 1,305 | 1,279 | 1,290 | +13 | +1% | 1,483,100 |
| 2013/12/06 | 1,235 | 1,282 | 1,233 | 1,277 | +23 | +1.8% | 1,366,900 |
| 2013/12/05 | 1,279 | 1,285 | 1,248 | 1,254 | -26 | -2% | 1,427,500 |
| 2013/12/04 | 1,281 | 1,297 | 1,261 | 1,280 | -34 | -2.6% | 1,669,600 |
| 2013/12/03 | 1,320 | 1,325 | 1,290 | 1,314 | -3 | -0.2% | 2,321,200 |
| 2013/12/02 | 1,320 | 1,330 | 1,310 | 1,317 | +5 | +0.4% | 1,180,200 |
| 2013/11/29 | 1,298 | 1,323 | 1,288 | 1,312 | +12 | +0.9% | 2,086,900 |
| 2013/11/28 | 1,290 | 1,300 | 1,280 | 1,300 | +30 | +2.4% | 1,675,000 |
| 2013/11/27 | 1,248 | 1,287 | 1,247 | 1,270 | +5 | +0.4% | 1,332,600 |
| 2013/11/26 | 1,250 | 1,273 | 1,239 | 1,265 | -17 | -1.3% | 2,062,300 |
| 2013/11/25 | 1,277 | 1,289 | 1,268 | 1,282 | +15 | +1.2% | 1,451,900 |
| 2013/11/22 | 1,250 | 1,294 | 1,242 | 1,267 | +38 | +3.1% | 4,238,300 |
| 2013/11/21 | 1,199 | 1,233 | 1,198 | 1,229 | +37 | +3.1% | 2,436,400 |
| 2013/11/20 | 1,190 | 1,200 | 1,171 | 1,192 | +18 | +1.5% | 2,506,800 |
| 2013/11/19 | 1,190 | 1,192 | 1,156 | 1,174 | -18 | -1.5% | 2,914,000 |
| 2013/11/18 | 1,193 | 1,199 | 1,175 | 1,192 | +22 | +1.9% | 2,257,100 |
| 2013/11/15 | 1,148 | 1,173 | 1,136 | 1,170 | +44 | +3.9% | 2,681,700 |
| 2013/11/14 | 1,120 | 1,135 | 1,114 | 1,126 | +15 | +1.4% | 2,311,600 |
| 2013/11/13 | 1,130 | 1,130 | 1,098 | 1,111 | -23 | -2% | 3,438,900 |
| 2013/11/12 | 1,122 | 1,140 | 1,063 | 1,134 | -138 | -10.8% | 7,692,700 |
| 2013/11/11 | 1,232 | 1,290 | 1,205 | 1,272 | +55 | +4.5% | 3,118,200 |
| 2013/11/08 | 1,195 | 1,226 | 1,194 | 1,217 | +1 | +0.1% | 1,251,400 |
| 2013/11/07 | 1,226 | 1,235 | 1,213 | 1,216 | -16 | -1.3% | 1,188,700 |
2651～
2700
件表示中 / 3586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 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82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 |
| 日電子 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
