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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 3,855 | 3,878 | 3,680 | 3,798 | +103 | +2.8% | 4,020,100 |
| 2023/11/07 | 3,727 | 3,779 | 3,663 | 3,695 | -52 | -1.4% | 2,238,700 |
| 2023/11/06 | 3,725 | 3,758 | 3,703 | 3,747 | +115 | +3.2% | 1,781,700 |
| 2023/11/02 | 3,607 | 3,658 | 3,563 | 3,632 | +95 | +2.7% | 1,892,300 |
| 2023/11/01 | 3,511 | 3,596 | 3,507 | 3,537 | +201 | +6% | 3,518,200 |
| 2023/10/31 | 3,325 | 3,354 | 3,281 | 3,336 | -5 | -0.1% | 1,385,400 |
| 2023/10/30 | 3,370 | 3,384 | 3,303 | 3,341 | -81 | -2.4% | 1,832,100 |
| 2023/10/27 | 3,377 | 3,442 | 3,377 | 3,422 | +26 | +0.8% | 1,919,000 |
| 2023/10/26 | 3,410 | 3,478 | 3,355 | 3,396 | -102 | -2.9% | 1,878,400 |
| 2023/10/25 | 3,524 | 3,546 | 3,470 | 3,498 | -14 | -0.4% | 1,002,500 |
| 2023/10/24 | 3,449 | 3,524 | 3,410 | 3,512 | +82 | +2.4% | 1,999,400 |
| 2023/10/23 | 3,467 | 3,480 | 3,423 | 3,430 | -42 | -1.2% | 1,095,200 |
| 2023/10/20 | 3,560 | 3,561 | 3,426 | 3,472 | -154 | -4.2% | 2,569,700 |
| 2023/10/19 | 3,649 | 3,687 | 3,617 | 3,626 | -122 | -3.3% | 1,868,800 |
| 2023/10/18 | 3,708 | 3,759 | 3,670 | 3,748 | +38 | +1% | 1,136,700 |
| 2023/10/17 | 3,779 | 3,806 | 3,686 | 3,710 | +30 | +0.8% | 1,182,200 |
| 2023/10/16 | 3,721 | 3,737 | 3,645 | 3,680 | -74 | -2% | 1,871,000 |
| 2023/10/13 | 3,888 | 3,890 | 3,747 | 3,754 | -156 | -4% | 2,385,300 |
| 2023/10/12 | 3,707 | 3,920 | 3,705 | 3,910 | +200 | +5.4% | 3,771,100 |
| 2023/10/11 | 3,752 | 3,753 | 3,661 | 3,710 | +6 | +0.2% | 1,430,400 |
| 2023/10/10 | 3,650 | 3,728 | 3,623 | 3,704 | +72 | +2% | 2,127,400 |
| 2023/10/06 | 3,700 | 3,700 | 3,560 | 3,632 | -83 | -2.2% | 3,533,800 |
| 2023/10/05 | 3,715 | 3,769 | 3,673 | 3,715 | -248 | -6.3% | 4,523,600 |
| 2023/10/04 | 3,955 | 4,008 | 3,923 | 3,963 | -56 | -1.4% | 1,492,000 |
| 2023/10/03 | 4,026 | 4,034 | 3,976 | 4,019 | -30 | -0.7% | 1,420,800 |
| 2023/10/02 | 4,077 | 4,152 | 4,048 | 4,049 | ±0 | ±0% | 1,141,400 |
| 2023/09/29 | 4,030 | 4,059 | 4,007 | 4,049 | +89 | +2.2% | 2,094,600 |
| 2023/09/28 | 3,965 | 4,006 | 3,913 | 3,960 | -38 | -1% | 1,270,000 |
| 2023/09/27 | 3,920 | 3,998 | 3,915 | 3,998 | -37 | -0.9% | 2,121,800 |
| 2023/09/26 | 4,170 | 4,170 | 4,034 | 4,035 | -128 | -3.1% | 1,686,100 |
| 2023/09/25 | 4,210 | 4,210 | 4,149 | 4,163 | -37 | -0.9% | 1,165,600 |
| 2023/09/22 | 4,190 | 4,231 | 4,170 | 4,200 | -37 | -0.9% | 1,129,700 |
| 2023/09/21 | 4,397 | 4,415 | 4,207 | 4,237 | -170 | -3.9% | 1,585,000 |
| 2023/09/20 | 4,314 | 4,447 | 4,295 | 4,407 | +137 | +3.2% | 2,070,200 |
| 2023/09/19 | 4,251 | 4,300 | 4,230 | 4,270 | +19 | +0.4% | 1,242,200 |
| 2023/09/15 | 4,304 | 4,313 | 4,242 | 4,251 | -27 | -0.6% | 1,261,000 |
| 2023/09/14 | 4,247 | 4,302 | 4,221 | 4,278 | +43 | +1% | 1,191,000 |
| 2023/09/13 | 4,298 | 4,318 | 4,222 | 4,235 | -64 | -1.5% | 1,067,400 |
| 2023/09/12 | 4,233 | 4,318 | 4,233 | 4,299 | +70 | +1.7% | 1,317,500 |
| 2023/09/11 | 4,249 | 4,284 | 4,213 | 4,229 | +12 | +0.3% | 1,114,200 |
| 2023/09/08 | 4,218 | 4,279 | 4,176 | 4,217 | -11 | -0.3% | 1,942,500 |
| 2023/09/07 | 4,364 | 4,370 | 4,218 | 4,228 | -162 | -3.7% | 1,950,300 |
| 2023/09/06 | 4,325 | 4,409 | 4,311 | 4,390 | +60 | +1.4% | 1,917,200 |
| 2023/09/05 | 4,220 | 4,334 | 4,193 | 4,330 | +169 | +4.1% | 1,961,700 |
| 2023/09/04 | 4,059 | 4,212 | 4,059 | 4,161 | +116 | +2.9% | 2,146,200 |
| 2023/09/01 | 4,060 | 4,080 | 4,044 | 4,045 | -12 | -0.3% | 720,700 |
| 2023/08/31 | 4,050 | 4,072 | 4,027 | 4,057 | -15 | -0.4% | 1,214,500 |
| 2023/08/30 | 4,067 | 4,108 | 4,058 | 4,072 | +39 | +1% | 1,145,500 |
| 2023/08/29 | 4,050 | 4,052 | 4,022 | 4,033 | -5 | -0.1% | 666,800 |
| 2023/08/28 | 3,964 | 4,075 | 3,964 | 4,038 | +77 | +1.9% | 984,600 |
351～
400
件表示中 / 3681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 | 206,400円 | +4.9% | +1.8% | 4.36% | 51.48倍 | 0.79倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 日光電 | 176,700円 | +2.3% | -29.7% | 1.75% | 24.01倍 | 1.63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 |
| マブチ | 208,900円 | +0.9% | -27.9% | 3.73% | 17.33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 |
| カシオ | 110,700円 | -2.5% | -27.5% | 4.07% | 31.56倍 | 1.15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 |
| ソシオネクスト | 144,300円 | -14.1% | -35.3% | 3.47% | 14.23倍 | 1.86倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
