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 |
---|---|---|---|---|---|---|---|
2013/04/23 | 1,435 | 1,448 | 1,417 | 1,436 | +7 | +0.5% | 1,462,700 |
2013/04/22 | 1,455 | 1,488 | 1,416 | 1,429 | +28 | +2% | 2,493,100 |
2013/04/19 | 1,415 | 1,420 | 1,377 | 1,401 | +16 | +1.2% | 2,061,800 |
2013/04/18 | 1,394 | 1,446 | 1,381 | 1,385 | -39 | -2.7% | 2,450,900 |
2013/04/17 | 1,395 | 1,468 | 1,382 | 1,424 | +83 | +6.2% | 4,385,100 |
2013/04/16 | 1,291 | 1,368 | 1,282 | 1,341 | +25 | +1.9% | 2,245,000 |
2013/04/15 | 1,331 | 1,355 | 1,316 | 1,316 | -45 | -3.3% | 2,010,900 |
2013/04/12 | 1,400 | 1,403 | 1,344 | 1,361 | -34 | -2.4% | 2,730,400 |
2013/04/11 | 1,369 | 1,396 | 1,361 | 1,395 | +46 | +3.4% | 2,561,400 |
2013/04/10 | 1,312 | 1,369 | 1,308 | 1,349 | +53 | +4.1% | 2,950,500 |
2013/04/09 | 1,313 | 1,326 | 1,280 | 1,296 | +18 | +1.4% | 2,958,300 |
2013/04/08 | 1,276 | 1,293 | 1,253 | 1,278 | +62 | +5.1% | 2,818,300 |
2013/04/05 | 1,217 | 1,249 | 1,204 | 1,216 | +67 | +5.8% | 4,454,300 |
2013/04/04 | 1,077 | 1,152 | 1,067 | 1,149 | +31 | +2.8% | 2,517,200 |
2013/04/03 | 1,124 | 1,129 | 1,089 | 1,118 | +5 | +0.4% | 2,030,900 |
2013/04/02 | 1,145 | 1,145 | 1,085 | 1,113 | -54 | -4.6% | 2,307,700 |
2013/04/01 | 1,189 | 1,222 | 1,167 | 1,167 | -21 | -1.8% | 2,330,400 |
2013/03/29 | 1,185 | 1,199 | 1,180 | 1,188 | -2 | -0.2% | 1,387,600 |
2013/03/28 | 1,219 | 1,219 | 1,170 | 1,190 | -22 | -1.8% | 1,784,800 |
2013/03/27 | 1,182 | 1,213 | 1,182 | 1,212 | +21 | +1.8% | 1,101,200 |
2013/03/26 | 1,196 | 1,201 | 1,175 | 1,191 | -37 | -3% | 1,812,000 |
2013/03/25 | 1,239 | 1,239 | 1,222 | 1,228 | +19 | +1.6% | 1,065,000 |
2013/03/22 | 1,215 | 1,224 | 1,198 | 1,209 | -33 | -2.7% | 1,718,700 |
2013/03/21 | 1,240 | 1,254 | 1,226 | 1,242 | +6 | +0.5% | 1,750,600 |
2013/03/19 | 1,185 | 1,250 | 1,185 | 1,236 | +94 | +8.2% | 4,088,000 |
2013/03/18 | 1,182 | 1,185 | 1,138 | 1,142 | -51 | -4.3% | 1,911,100 |
2013/03/15 | 1,183 | 1,196 | 1,174 | 1,193 | +15 | +1.3% | 2,246,800 |
2013/03/14 | 1,160 | 1,189 | 1,145 | 1,178 | +30 | +2.6% | 2,607,200 |
2013/03/13 | 1,114 | 1,165 | 1,109 | 1,148 | +5 | +0.4% | 2,016,000 |
2013/03/12 | 1,165 | 1,166 | 1,135 | 1,143 | -7 | -0.6% | 1,469,200 |
2013/03/11 | 1,147 | 1,158 | 1,131 | 1,150 | +11 | +1% | 2,013,200 |
2013/03/08 | 1,120 | 1,163 | 1,118 | 1,139 | +37 | +3.4% | 6,405,600 |
2013/03/07 | 1,146 | 1,155 | 1,097 | 1,102 | -30 | -2.7% | 3,424,100 |
2013/03/06 | 1,160 | 1,167 | 1,125 | 1,132 | -17 | -1.5% | 3,535,000 |
2013/03/05 | 1,089 | 1,168 | 1,088 | 1,149 | +96 | +9.1% | 6,455,200 |
2013/03/04 | 1,050 | 1,062 | 1,041 | 1,053 | +42 | +4.2% | 3,345,500 |
2013/03/01 | 991 | 1,017 | 983 | 1,011 | -8 | -0.8% | 2,196,700 |
2013/02/28 | 1,008 | 1,028 | 1,005 | 1,019 | +40 | +4.1% | 2,866,600 |
2013/02/27 | 999 | 999 | 974 | 979 | -19 | -1.9% | 1,704,200 |
2013/02/26 | 1,001 | 1,025 | 995 | 998 | -33 | -3.2% | 2,486,300 |
2013/02/25 | 1,045 | 1,049 | 1,017 | 1,031 | +26 | +2.6% | 1,875,500 |
2013/02/22 | 975 | 1,008 | 967 | 1,005 | +2 | +0.2% | 3,799,300 |
2013/02/21 | 1,026 | 1,026 | 994 | 1,003 | -32 | -3.1% | 4,423,400 |
2013/02/20 | 1,039 | 1,096 | 1,030 | 1,035 | -14 | -1.3% | 4,157,200 |
2013/02/19 | 1,030 | 1,056 | 1,026 | 1,049 | +1 | +0.1% | 2,179,700 |
2013/02/18 | 1,048 | 1,065 | 1,040 | 1,048 | +1 | +0.1% | 3,212,300 |
2013/02/15 | 1,020 | 1,099 | 1,004 | 1,047 | +19 | +1.8% | 9,310,800 |
2013/02/14 | 962 | 1,037 | 961 | 1,028 | +141 | +15.9% | 11,257,200 |
2013/02/13 | 900 | 912 | 873 | 887 | -34 | -3.7% | 2,840,600 |
2013/02/12 | 950 | 959 | 920 | 921 | +11 | +1.2% | 3,116,900 |
2801~
2850
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