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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 3,364 | 3,408 | 3,363 | 3,389 | +24 | +0.7% | 1,277,800 |
| 2024/02/19 | 3,388 | 3,395 | 3,334 | 3,365 | -41 | -1.2% | 1,329,800 |
| 2024/02/16 | 3,411 | 3,429 | 3,364 | 3,406 | -15 | -0.4% | 1,361,000 |
| 2024/02/15 | 3,419 | 3,437 | 3,369 | 3,421 | +22 | +0.6% | 1,448,500 |
| 2024/02/14 | 3,444 | 3,452 | 3,353 | 3,399 | -98 | -2.8% | 1,939,600 |
| 2024/02/13 | 3,500 | 3,529 | 3,445 | 3,497 | +15 | +0.4% | 1,630,500 |
| 2024/02/09 | 3,630 | 3,639 | 3,442 | 3,482 | -117 | -3.3% | 2,745,000 |
| 2024/02/08 | 3,548 | 3,669 | 3,409 | 3,599 | +168 | +4.9% | 4,717,200 |
| 2024/02/07 | 3,541 | 3,565 | 3,431 | 3,431 | -118 | -3.3% | 2,382,900 |
| 2024/02/06 | 3,590 | 3,604 | 3,548 | 3,549 | -64 | -1.8% | 1,291,600 |
| 2024/02/05 | 3,666 | 3,692 | 3,605 | 3,613 | +8 | +0.2% | 1,512,400 |
| 2024/02/02 | 3,603 | 3,676 | 3,601 | 3,605 | +17 | +0.5% | 1,406,800 |
| 2024/02/01 | 3,578 | 3,602 | 3,522 | 3,588 | -18 | -0.5% | 1,171,800 |
| 2024/01/31 | 3,652 | 3,659 | 3,588 | 3,606 | -110 | -3% | 1,615,500 |
| 2024/01/30 | 3,675 | 3,729 | 3,672 | 3,716 | +75 | +2.1% | 1,170,600 |
| 2024/01/29 | 3,650 | 3,658 | 3,632 | 3,641 | -13 | -0.4% | 748,700 |
| 2024/01/26 | 3,645 | 3,668 | 3,624 | 3,654 | -41 | -1.1% | 1,001,700 |
| 2024/01/25 | 3,730 | 3,745 | 3,690 | 3,695 | -20 | -0.5% | 794,900 |
| 2024/01/24 | 3,747 | 3,755 | 3,657 | 3,715 | -27 | -0.7% | 981,400 |
| 2024/01/23 | 3,800 | 3,824 | 3,707 | 3,742 | +11 | +0.3% | 2,278,100 |
| 2024/01/22 | 3,668 | 3,756 | 3,636 | 3,731 | +118 | +3.3% | 2,013,700 |
| 2024/01/19 | 3,574 | 3,652 | 3,555 | 3,613 | +87 | +2.5% | 1,810,500 |
| 2024/01/18 | 3,491 | 3,559 | 3,486 | 3,526 | +17 | +0.5% | 984,600 |
| 2024/01/17 | 3,585 | 3,609 | 3,509 | 3,509 | -54 | -1.5% | 1,373,000 |
| 2024/01/16 | 3,633 | 3,651 | 3,558 | 3,563 | -90 | -2.5% | 1,531,700 |
| 2024/01/15 | 3,667 | 3,676 | 3,636 | 3,653 | -32 | -0.9% | 795,800 |
| 2024/01/12 | 3,761 | 3,763 | 3,615 | 3,685 | -6 | -0.2% | 1,971,300 |
| 2024/01/11 | 3,705 | 3,722 | 3,655 | 3,691 | +10 | +0.3% | 1,264,100 |
| 2024/01/10 | 3,605 | 3,702 | 3,586 | 3,681 | +78 | +2.2% | 1,373,000 |
| 2024/01/09 | 3,735 | 3,735 | 3,580 | 3,603 | -80 | -2.2% | 1,736,400 |
| 2024/01/05 | 3,724 | 3,745 | 3,683 | 3,683 | ±0 | ±0% | 1,520,600 |
| 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 |
51～
100
件表示中 / 3449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 | 364,600円 | +0.5% | -71.3% | 2.47% | 151.48倍 | 1.39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 |
| アルバック | 987,200円 | +7.7% | +7.1% | 1.15% | 30.40倍 | 2.43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 |
| スタンレ電 | 276,900円 | +5.8% | +16.9% | 2.20% | 14.28倍 | 0.84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 |
| 日光電 | 425,200円 | +7.2% | -0.5% | 1.43% | 23.01倍 | 2.05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 |
| 日電子 | 654,600円 | +5.7% | +6.4% | 1.13% | 18.58倍 | 3.06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 |
市場注目の銘柄
チャート関連のコラム
