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 |
---|---|---|---|---|---|---|---|
2024/01/04 | 3,600 | 3,689 | 3,582 | 3,683 | -47 | -1.3% | 1,479,000 |
2023/12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -41 | -1.1% | 786,700 |
2023/12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +50 | +1.3% | 652,400 |
2023/12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +76 | +2.1% | 1,118,800 |
2023/12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +57 | +1.6% | 833,400 |
2023/12/25 | 3,628 | 3,628 | 3,553 | 3,588 | ±0 | ±0% | 599,200 |
2023/12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -15 | -0.4% | 819,900 |
2023/12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -59 | -1.6% | 751,800 |
2023/12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +62 | +1.7% | 1,079,200 |
2023/12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +18 | +0.5% | 728,500 |
2023/12/18 | 3,580 | 3,607 | 3,556 | 3,582 | -20 | -0.6% | 845,500 |
2023/12/15 | 3,544 | 3,648 | 3,530 | 3,602 | +125 | +3.6% | 2,458,300 |
2023/12/14 | 3,507 | 3,538 | 3,443 | 3,477 | -100 | -2.8% | 2,096,300 |
2023/12/13 | 3,501 | 3,582 | 3,501 | 3,577 | +61 | +1.7% | 1,824,800 |
2023/12/12 | 3,514 | 3,535 | 3,483 | 3,516 | +48 | +1.4% | 1,360,400 |
2023/12/11 | 3,530 | 3,574 | 3,468 | 3,468 | -3 | -0.1% | 1,169,500 |
2023/12/08 | 3,538 | 3,538 | 3,430 | 3,471 | -104 | -2.9% | 2,112,400 |
2023/12/07 | 3,615 | 3,625 | 3,554 | 3,575 | -52 | -1.4% | 1,008,200 |
2023/12/06 | 3,585 | 3,638 | 3,581 | 3,627 | +23 | +0.6% | 1,522,000 |
2023/12/05 | 3,729 | 3,729 | 3,604 | 3,604 | -98 | -2.6% | 1,282,500 |
2023/12/04 | 3,743 | 3,808 | 3,699 | 3,702 | +7 | +0.2% | 1,764,900 |
2023/12/01 | 3,745 | 3,758 | 3,691 | 3,695 | -139 | -3.6% | 2,314,300 |
2023/11/30 | 3,769 | 3,839 | 3,765 | 3,834 | +86 | +2.3% | 1,321,600 |
2023/11/29 | 3,691 | 3,778 | 3,685 | 3,748 | +32 | +0.9% | 1,343,700 |
2023/11/28 | 3,779 | 3,802 | 3,701 | 3,716 | -68 | -1.8% | 1,247,900 |
2023/11/27 | 3,835 | 3,849 | 3,769 | 3,784 | -45 | -1.2% | 866,500 |
2023/11/24 | 3,771 | 3,868 | 3,764 | 3,829 | +79 | +2.1% | 1,510,200 |
2023/11/22 | 3,779 | 3,809 | 3,739 | 3,750 | -48 | -1.3% | 1,341,400 |
2023/11/21 | 3,807 | 3,851 | 3,780 | 3,798 | -9 | -0.2% | 1,434,100 |
2023/11/20 | 3,868 | 3,907 | 3,790 | 3,807 | -89 | -2.3% | 1,304,800 |
2023/11/17 | 3,891 | 3,907 | 3,863 | 3,896 | +5 | +0.1% | 845,800 |
2023/11/16 | 3,878 | 3,908 | 3,845 | 3,891 | -6 | -0.2% | 1,231,000 |
2023/11/15 | 3,836 | 3,907 | 3,808 | 3,897 | +141 | +3.8% | 1,546,600 |
2023/11/14 | 3,854 | 3,871 | 3,743 | 3,756 | -98 | -2.5% | 1,552,700 |
2023/11/13 | 3,878 | 3,921 | 3,836 | 3,854 | +64 | +1.7% | 2,299,700 |
2023/11/10 | 3,768 | 3,804 | 3,742 | 3,790 | +9 | +0.2% | 1,408,600 |
2023/11/09 | 3,750 | 3,818 | 3,705 | 3,781 | -17 | -0.4% | 1,739,100 |
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 |
401~
450
件表示中 / 3768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 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15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 |
堀場製 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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 |
スタンレ電 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 |
アルプスアル | 169,800円 | -4.1% | -26.3% | 3.53% | 62.89倍 | 0.84倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが19年再統合。スマホカメラ部品で稼ぐ |
マブチ | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム