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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,830 | 2,867.5 | 2,822 | 2,853.5 | -3.5 | -0.1% | 1,567,200 |
| 2025/07/31 | 2,843 | 2,895.5 | 2,830 | 2,857 | +91.5 | +3.3% | 2,362,400 |
| 2025/07/30 | 2,749.5 | 2,782.5 | 2,735.5 | 2,765.5 | +3.5 | +0.1% | 1,457,000 |
| 2025/07/29 | 2,797.5 | 2,814 | 2,727.5 | 2,762 | -58 | -2.1% | 1,719,100 |
| 2025/07/28 | 2,744.5 | 2,820 | 2,732.5 | 2,820 | +104.5 | +3.8% | 1,702,200 |
| 2025/07/25 | 2,750 | 2,763 | 2,711 | 2,715.5 | -46 | -1.7% | 1,303,600 |
| 2025/07/24 | 2,780 | 2,802.5 | 2,746 | 2,761.5 | +51.5 | +1.9% | 2,038,100 |
| 2025/07/23 | 2,685 | 2,719.5 | 2,630 | 2,710 | +156 | +6.1% | 2,809,700 |
| 2025/07/22 | 2,630 | 2,641.5 | 2,550 | 2,554 | -74.5 | -2.8% | 1,177,400 |
| 2025/07/18 | 2,660.5 | 2,679.5 | 2,625 | 2,628.5 | +18 | +0.7% | 1,834,300 |
| 2025/07/17 | 2,526 | 2,616 | 2,522 | 2,610.5 | +57.5 | +2.3% | 1,282,700 |
| 2025/07/16 | 2,540 | 2,596.5 | 2,531.5 | 2,553 | +10 | +0.4% | 1,222,400 |
| 2025/07/15 | 2,570 | 2,579.5 | 2,535 | 2,543 | -17 | -0.7% | 965,800 |
| 2025/07/14 | 2,595 | 2,611 | 2,546 | 2,560 | -70.5 | -2.7% | 1,132,600 |
| 2025/07/11 | 2,625 | 2,684 | 2,594 | 2,630.5 | +55.5 | +2.2% | 1,512,200 |
| 2025/07/10 | 2,595 | 2,619.5 | 2,556.5 | 2,575 | -31 | -1.2% | 1,048,100 |
| 2025/07/09 | 2,612 | 2,640 | 2,592 | 2,606 | +31.5 | +1.2% | 1,205,500 |
| 2025/07/08 | 2,495 | 2,574.5 | 2,491.5 | 2,574.5 | +86.5 | +3.5% | 1,291,800 |
| 2025/07/07 | 2,560 | 2,562.5 | 2,486.5 | 2,488 | -85 | -3.3% | 973,200 |
| 2025/07/04 | 2,620 | 2,624 | 2,557 | 2,573 | -29 | -1.1% | 1,303,300 |
| 2025/07/03 | 2,512 | 2,619.5 | 2,506.5 | 2,602 | +109 | +4.4% | 2,660,400 |
| 2025/07/02 | 2,451 | 2,493 | 2,441 | 2,493 | +7 | +0.3% | 1,664,400 |
| 2025/07/01 | 2,525 | 2,553.5 | 2,478.5 | 2,486 | -49 | -1.9% | 1,142,700 |
| 2025/06/30 | 2,589 | 2,597.5 | 2,526.5 | 2,535 | -28 | -1.1% | 2,157,600 |
| 2025/06/27 | 2,535 | 2,668 | 2,531 | 2,563 | +40.5 | +1.6% | 3,546,200 |
| 2025/06/26 | 2,565 | 2,629.5 | 2,512 | 2,522.5 | +21.5 | +0.9% | 3,931,600 |
| 2025/06/25 | 2,355 | 2,501 | 2,350.5 | 2,501 | +167 | +7.2% | 3,366,700 |
| 2025/06/24 | 2,326.5 | 2,363.5 | 2,318.5 | 2,334 | +31.5 | +1.4% | 1,383,000 |
| 2025/06/23 | 2,299 | 2,317 | 2,271.5 | 2,302.5 | -23 | -1% | 900,100 |
| 2025/06/20 | 2,262 | 2,359.5 | 2,257 | 2,325.5 | +58 | +2.6% | 2,419,700 |
| 2025/06/19 | 2,348.5 | 2,350 | 2,264.5 | 2,267.5 | -91 | -3.9% | 2,692,600 |
| 2025/06/18 | 2,301 | 2,361.5 | 2,276.5 | 2,358.5 | +2 | +0.1% | 2,213,500 |
| 2025/06/17 | 2,357.5 | 2,367.5 | 2,333.5 | 2,356.5 | +23.5 | +1% | 1,127,400 |
| 2025/06/16 | 2,346 | 2,358.5 | 2,304 | 2,333 | +1.5 | +0.1% | 1,336,100 |
| 2025/06/13 | 2,398 | 2,404 | 2,289 | 2,331.5 | -83.5 | -3.5% | 2,555,900 |
| 2025/06/12 | 2,450 | 2,463 | 2,402 | 2,415 | -50 | -2% | 988,400 |
| 2025/06/11 | 2,455 | 2,478.5 | 2,440.5 | 2,465 | +28.5 | +1.2% | 1,002,900 |
| 2025/06/10 | 2,446 | 2,498 | 2,428.5 | 2,436.5 | +25 | +1% | 1,326,000 |
| 2025/06/09 | 2,448.5 | 2,464 | 2,403 | 2,411.5 | -8.5 | -0.4% | 874,600 |
| 2025/06/06 | 2,441 | 2,456.5 | 2,400 | 2,420 | -2 | -0.1% | 1,223,300 |
| 2025/06/05 | 2,394 | 2,457 | 2,392.5 | 2,422 | +3.5 | +0.1% | 1,113,700 |
| 2025/06/04 | 2,420 | 2,435 | 2,401.5 | 2,418.5 | +48.5 | +2% | 718,100 |
| 2025/06/03 | 2,357 | 2,390 | 2,341 | 2,370 | +20 | +0.9% | 831,200 |
| 2025/06/02 | 2,375.5 | 2,377 | 2,346 | 2,350 | -78 | -3.2% | 963,900 |
| 2025/05/30 | 2,407.5 | 2,458 | 2,405.5 | 2,428 | -22.5 | -0.9% | 994,800 |
| 2025/05/29 | 2,438 | 2,490 | 2,437 | 2,450.5 | +29 | +1.2% | 1,392,400 |
| 2025/05/28 | 2,410 | 2,438 | 2,376 | 2,421.5 | +50.5 | +2.1% | 1,098,300 |
| 2025/05/27 | 2,353 | 2,384.5 | 2,332 | 2,371 | +40.5 | +1.7% | 999,800 |
| 2025/05/26 | 2,330 | 2,352 | 2,318.5 | 2,330.5 | -17.5 | -0.7% | 973,200 |
| 2025/05/23 | 2,382 | 2,390.5 | 2,338.5 | 2,348 | -33.5 | -1.4% | 826,800 |
1～
50
件表示中 / 3754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 | 285,300円 | -0.4% | +42.6% | 3.15% | 44.55倍 | 1.12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 | 1,118,500円 | +5.6% | +3.6% | 2.59% | 13.04倍 | 1.50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 | 287,200円 | -5.8% | -16.7% | 3.20% | 15.99倍 | 0.88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 | 162,400円 | -4.1% | -26.3% | 3.69% | 60.33倍 | 0.80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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
