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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 2,346 | 2,391.5 | 2,326.5 | 2,381.5 | -38.5 | -1.6% | 1,970,100 |
| 2025/05/21 | 2,462 | 2,467 | 2,401 | 2,420 | -59.5 | -2.4% | 2,861,700 |
| 2025/05/20 | 2,519 | 2,588 | 2,467 | 2,479.5 | -0.5 | ±0% | 1,915,400 |
| 2025/05/19 | 2,515 | 2,535 | 2,462 | 2,480 | -80 | -3.1% | 1,700,900 |
| 2025/05/16 | 2,480 | 2,571 | 2,477 | 2,560 | +46 | +1.8% | 2,705,300 |
| 2025/05/15 | 2,397.5 | 2,558.5 | 2,371 | 2,514 | +159.5 | +6.8% | 6,353,000 |
| 2025/05/14 | 2,426 | 2,429.5 | 2,312 | 2,354.5 | -25.5 | -1.1% | 1,740,500 |
| 2025/05/13 | 2,440 | 2,471 | 2,363 | 2,380 | +140 | +6.3% | 5,145,800 |
| 2025/05/12 | 2,336 | 2,368 | 2,188.5 | 2,240 | +38 | +1.7% | 4,917,900 |
| 2025/05/09 | 2,198.5 | 2,224 | 2,174.5 | 2,202 | +53.5 | +2.5% | 3,265,000 |
| 2025/05/08 | 2,131.5 | 2,162 | 2,109.5 | 2,148.5 | +13 | +0.6% | 1,321,100 |
| 2025/05/07 | 2,141 | 2,170 | 2,135.5 | 2,135.5 | -49.5 | -2.3% | 1,365,700 |
| 2025/05/02 | 2,185.5 | 2,189 | 2,133 | 2,185 | -1.5 | -0.1% | 1,977,600 |
| 2025/05/01 | 2,139.5 | 2,204 | 2,129 | 2,186.5 | +29.5 | +1.4% | 3,909,100 |
| 2025/04/30 | 2,146.5 | 2,164.5 | 2,126.5 | 2,157 | +10.5 | +0.5% | 1,367,800 |
| 2025/04/28 | 2,229.5 | 2,229.5 | 2,144.5 | 2,146.5 | -85.5 | -3.8% | 2,414,700 |
| 2025/04/25 | 2,194 | 2,248.5 | 2,184 | 2,232 | +108.5 | +5.1% | 2,340,200 |
| 2025/04/24 | 2,132 | 2,165 | 2,111.5 | 2,123.5 | +46 | +2.2% | 2,375,400 |
| 2025/04/23 | 2,100 | 2,128 | 2,041 | 2,077.5 | +103.5 | +5.2% | 2,961,900 |
| 2025/04/22 | 2,030 | 2,030.5 | 1,967.5 | 1,974 | -63 | -3.1% | 2,504,300 |
| 2025/04/21 | 2,065.5 | 2,088 | 2,025 | 2,037 | -49 | -2.3% | 1,173,600 |
| 2025/04/18 | 2,097.5 | 2,122 | 2,073.5 | 2,086 | -11.5 | -0.5% | 992,600 |
| 2025/04/17 | 2,061 | 2,097.5 | 2,053.5 | 2,097.5 | +13.5 | +0.6% | 1,903,900 |
| 2025/04/16 | 2,126.5 | 2,128 | 2,052 | 2,084 | -47.5 | -2.2% | 2,167,000 |
| 2025/04/15 | 2,123 | 2,153 | 2,110 | 2,131.5 | +15.5 | +0.7% | 1,462,100 |
| 2025/04/14 | 2,066 | 2,132.5 | 2,046.5 | 2,116 | +120 | +6% | 4,043,300 |
| 2025/04/11 | 1,885 | 2,006 | 1,884 | 1,996 | -19 | -0.9% | 2,916,400 |
| 2025/04/10 | 2,005 | 2,024 | 1,964.5 | 2,015 | +250 | +14.2% | 4,801,800 |
| 2025/04/09 | 1,838.5 | 1,840.5 | 1,739.5 | 1,765 | -167.5 | -8.7% | 3,735,000 |
| 2025/04/08 | 1,948.5 | 2,037.5 | 1,909 | 1,932.5 | +138.5 | +7.7% | 4,211,100 |
| 2025/04/07 | 1,840 | 1,875 | 1,781.5 | 1,794 | -302.5 | -14.4% | 4,898,500 |
| 2025/04/04 | 2,225.5 | 2,234.5 | 2,038 | 2,096.5 | -263 | -11.1% | 4,911,000 |
| 2025/04/03 | 2,342 | 2,386.5 | 2,310.5 | 2,359.5 | -169.5 | -6.7% | 2,682,800 |
| 2025/04/02 | 2,460 | 2,548 | 2,432 | 2,529 | +87 | +3.6% | 1,962,300 |
1～
50
件表示中 / 3720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 | 231,700円 | -0.4% | +42.6% | 3.88% | 36.12倍 | 0.90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 | 1,006,500円 | +5.6% | +3.6% | 2.88% | 11.74倍 | 1.35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 |
| 富通ゼネ | 279,400円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 137,500円 | -8.1% | -41.0% | 4.36% | 62.81倍 | 0.68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 |
| 日光電 | 169,000円 | +6.5% | +17.8% | 1.89% | 18.38倍 | 1.54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
