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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 1,518 | 1,568 | 1,518 | 1,562 | +44 | +2.9% | 1,657,600 |
| 2013/07/04 | 1,510 | 1,536 | 1,496 | 1,518 | -16 | -1% | 1,252,600 |
| 2013/07/03 | 1,589 | 1,607 | 1,532 | 1,534 | -30 | -1.9% | 1,741,200 |
| 2013/07/02 | 1,559 | 1,568 | 1,527 | 1,564 | +13 | +0.8% | 1,904,800 |
| 2013/07/01 | 1,537 | 1,558 | 1,510 | 1,551 | +40 | +2.6% | 1,673,100 |
| 2013/06/28 | 1,459 | 1,520 | 1,459 | 1,511 | +78 | +5.4% | 1,605,300 |
| 2013/06/27 | 1,423 | 1,436 | 1,374 | 1,433 | +21 | +1.5% | 2,238,000 |
| 2013/06/26 | 1,495 | 1,497 | 1,409 | 1,412 | -49 | -3.4% | 1,188,000 |
| 2013/06/25 | 1,460 | 1,513 | 1,425 | 1,461 | -17 | -1.2% | 1,808,500 |
| 2013/06/24 | 1,529 | 1,535 | 1,468 | 1,478 | -21 | -1.4% | 1,308,400 |
| 2013/06/21 | 1,425 | 1,509 | 1,409 | 1,499 | +25 | +1.7% | 1,982,900 |
| 2013/06/20 | 1,476 | 1,510 | 1,457 | 1,474 | -29 | -1.9% | 2,077,000 |
| 2013/06/19 | 1,521 | 1,528 | 1,468 | 1,503 | +42 | +2.9% | 1,545,100 |
| 2013/06/18 | 1,470 | 1,505 | 1,450 | 1,461 | -29 | -1.9% | 1,441,000 |
| 2013/06/17 | 1,408 | 1,490 | 1,393 | 1,490 | +51 | +3.5% | 1,541,800 |
| 2013/06/14 | 1,460 | 1,488 | 1,425 | 1,439 | +18 | +1.3% | 3,621,000 |
| 2013/06/13 | 1,500 | 1,515 | 1,410 | 1,421 | -130 | -8.4% | 3,649,900 |
| 2013/06/12 | 1,501 | 1,558 | 1,483 | 1,551 | -23 | -1.5% | 2,651,800 |
| 2013/06/11 | 1,657 | 1,657 | 1,566 | 1,574 | -84 | -5.1% | 2,530,700 |
| 2013/06/10 | 1,535 | 1,658 | 1,530 | 1,658 | +177 | +12% | 2,775,300 |
| 2013/06/07 | 1,575 | 1,576 | 1,410 | 1,481 | -132 | -8.2% | 5,864,500 |
| 2013/06/06 | 1,580 | 1,675 | 1,555 | 1,613 | +29 | +1.8% | 4,332,500 |
| 2013/06/05 | 1,631 | 1,686 | 1,574 | 1,584 | -25 | -1.6% | 3,478,600 |
| 2013/06/04 | 1,550 | 1,636 | 1,517 | 1,609 | +33 | +2.1% | 2,939,600 |
| 2013/06/03 | 1,540 | 1,624 | 1,510 | 1,576 | +4 | +0.3% | 3,318,800 |
| 2013/05/31 | 1,604 | 1,611 | 1,554 | 1,572 | +8 | +0.5% | 2,309,000 |
| 2013/05/30 | 1,590 | 1,651 | 1,547 | 1,564 | -104 | -6.2% | 3,885,600 |
| 2013/05/29 | 1,694 | 1,722 | 1,632 | 1,668 | -5 | -0.3% | 3,790,500 |
| 2013/05/28 | 1,554 | 1,689 | 1,546 | 1,673 | +119 | +7.7% | 3,782,400 |
| 2013/05/27 | 1,565 | 1,601 | 1,542 | 1,554 | -91 | -5.5% | 2,362,800 |
| 2013/05/24 | 1,655 | 1,724 | 1,556 | 1,645 | +7 | +0.4% | 3,824,700 |
| 2013/05/23 | 1,774 | 1,823 | 1,631 | 1,638 | -176 | -9.7% | 5,329,300 |
| 2013/05/22 | 1,826 | 1,866 | 1,780 | 1,814 | -9 | -0.5% | 2,555,800 |
| 2013/05/21 | 1,806 | 1,887 | 1,797 | 1,823 | -22 | -1.2% | 2,635,300 |
| 2013/05/20 | 1,885 | 1,899 | 1,823 | 1,845 | +10 | +0.5% | 2,433,300 |
| 2013/05/17 | 1,830 | 1,854 | 1,811 | 1,835 | -54 | -2.9% | 2,913,700 |
| 2013/05/16 | 1,860 | 1,905 | 1,820 | 1,889 | +20 | +1.1% | 2,920,000 |
| 2013/05/15 | 1,843 | 1,910 | 1,787 | 1,869 | +262 | +16.3% | 5,453,700 |
| 2013/05/14 | 1,620 | 1,634 | 1,592 | 1,607 | +23 | +1.5% | 1,247,100 |
| 2013/05/13 | 1,627 | 1,640 | 1,551 | 1,584 | -3 | -0.2% | 2,107,000 |
| 2013/05/10 | 1,561 | 1,590 | 1,549 | 1,587 | +80 | +5.3% | 2,941,400 |
| 2013/05/09 | 1,541 | 1,544 | 1,503 | 1,507 | -8 | -0.5% | 1,371,800 |
| 2013/05/08 | 1,500 | 1,555 | 1,486 | 1,515 | +13 | +0.9% | 2,532,700 |
| 2013/05/07 | 1,427 | 1,504 | 1,426 | 1,502 | +126 | +9.2% | 3,293,900 |
| 2013/05/02 | 1,407 | 1,422 | 1,371 | 1,376 | -56 | -3.9% | 2,378,600 |
| 2013/05/01 | 1,412 | 1,472 | 1,405 | 1,432 | +23 | +1.6% | 2,360,000 |
| 2013/04/30 | 1,421 | 1,438 | 1,400 | 1,409 | -11 | -0.8% | 1,320,100 |
| 2013/04/26 | 1,433 | 1,449 | 1,418 | 1,420 | -17 | -1.2% | 1,941,100 |
| 2013/04/25 | 1,447 | 1,455 | 1,410 | 1,437 | -15 | -1% | 2,852,700 |
| 2013/04/24 | 1,480 | 1,521 | 1,440 | 1,452 | +16 | +1.1% | 4,130,800 |
2751～
2800
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
