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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 4,090 | 4,101 | 4,016 | 4,087 | -31 | -0.8% | 1,845,400 |
| 2023/06/29 | 4,153 | 4,206 | 4,115 | 4,118 | -34 | -0.8% | 1,320,000 |
| 2023/06/28 | 4,153 | 4,159 | 4,095 | 4,152 | +69 | +1.7% | 1,570,900 |
| 2023/06/27 | 4,130 | 4,135 | 4,032 | 4,083 | -32 | -0.8% | 1,065,800 |
| 2023/06/26 | 4,147 | 4,190 | 4,112 | 4,115 | -69 | -1.6% | 965,900 |
| 2023/06/23 | 4,241 | 4,304 | 4,131 | 4,184 | -3 | -0.1% | 1,749,400 |
| 2023/06/22 | 4,249 | 4,278 | 4,186 | 4,187 | -91 | -2.1% | 1,480,500 |
| 2023/06/21 | 4,232 | 4,297 | 4,204 | 4,278 | +3 | +0.1% | 1,338,300 |
| 2023/06/20 | 4,270 | 4,324 | 4,242 | 4,275 | -22 | -0.5% | 1,179,400 |
| 2023/06/19 | 4,359 | 4,406 | 4,260 | 4,297 | -24 | -0.6% | 1,616,500 |
| 2023/06/16 | 4,319 | 4,332 | 4,227 | 4,321 | +20 | +0.5% | 2,127,300 |
| 2023/06/15 | 4,326 | 4,357 | 4,289 | 4,301 | -18 | -0.4% | 1,195,100 |
| 2023/06/14 | 4,329 | 4,348 | 4,264 | 4,319 | +50 | +1.2% | 1,492,000 |
| 2023/06/13 | 4,299 | 4,308 | 4,248 | 4,269 | +9 | +0.2% | 1,375,600 |
| 2023/06/12 | 4,233 | 4,317 | 4,221 | 4,260 | +24 | +0.6% | 1,086,300 |
| 2023/06/09 | 4,330 | 4,330 | 4,210 | 4,236 | -24 | -0.6% | 1,800,700 |
| 2023/06/08 | 4,347 | 4,367 | 4,232 | 4,260 | -150 | -3.4% | 1,758,600 |
| 2023/06/07 | 4,476 | 4,476 | 4,357 | 4,410 | -14 | -0.3% | 1,657,300 |
| 2023/06/06 | 4,482 | 4,482 | 4,402 | 4,424 | -94 | -2.1% | 1,142,400 |
| 2023/06/05 | 4,395 | 4,529 | 4,344 | 4,518 | +163 | +3.7% | 1,769,600 |
| 2023/06/02 | 4,370 | 4,400 | 4,335 | 4,355 | +15 | +0.3% | 992,200 |
| 2023/06/01 | 4,325 | 4,355 | 4,285 | 4,340 | -5 | -0.1% | 949,200 |
| 2023/05/31 | 4,400 | 4,400 | 4,305 | 4,345 | -75 | -1.7% | 1,651,900 |
| 2023/05/30 | 4,415 | 4,440 | 4,325 | 4,420 | -10 | -0.2% | 1,082,400 |
| 2023/05/29 | 4,550 | 4,615 | 4,430 | 4,430 | +20 | +0.5% | 2,074,800 |
| 2023/05/26 | 4,210 | 4,455 | 4,195 | 4,410 | +270 | +6.5% | 3,235,300 |
| 2023/05/25 | 4,105 | 4,160 | 4,060 | 4,140 | +30 | +0.7% | 1,127,300 |
| 2023/05/24 | 4,130 | 4,140 | 4,060 | 4,110 | +15 | +0.4% | 1,026,100 |
| 2023/05/23 | 4,180 | 4,200 | 4,090 | 4,095 | -50 | -1.2% | 1,170,200 |
| 2023/05/22 | 4,135 | 4,160 | 4,105 | 4,145 | ±0 | ±0% | 853,600 |
| 2023/05/19 | 4,160 | 4,190 | 4,125 | 4,145 | +80 | +2% | 1,593,000 |
| 2023/05/18 | 4,025 | 4,090 | 4,005 | 4,065 | +85 | +2.1% | 1,175,500 |
| 2023/05/17 | 4,025 | 4,065 | 3,955 | 3,980 | -35 | -0.9% | 1,129,500 |
| 2023/05/16 | 4,005 | 4,055 | 3,990 | 4,015 | +35 | +0.9% | 1,340,500 |
| 2023/05/15 | 4,060 | 4,085 | 3,955 | 3,980 | -55 | -1.4% | 1,548,600 |
| 2023/05/12 | 4,045 | 4,075 | 4,005 | 4,035 | -10 | -0.2% | 1,347,600 |
| 2023/05/11 | 4,005 | 4,095 | 3,995 | 4,045 | -5 | -0.1% | 1,713,300 |
| 2023/05/10 | 4,210 | 4,225 | 4,050 | 4,050 | -200 | -4.7% | 2,884,900 |
| 2023/05/09 | 4,255 | 4,275 | 4,225 | 4,250 | +60 | +1.4% | 1,479,300 |
| 2023/05/08 | 4,205 | 4,230 | 4,170 | 4,190 | -10 | -0.2% | 996,900 |
| 2023/05/02 | 4,165 | 4,230 | 4,120 | 4,200 | +65 | +1.6% | 1,285,700 |
| 2023/05/01 | 4,160 | 4,165 | 4,075 | 4,135 | -5 | -0.1% | 1,558,900 |
| 2023/04/28 | 4,090 | 4,165 | 4,080 | 4,140 | +100 | +2.5% | 1,135,900 |
| 2023/04/27 | 4,030 | 4,040 | 3,965 | 4,040 | +30 | +0.7% | 1,114,800 |
| 2023/04/26 | 4,045 | 4,060 | 3,990 | 4,010 | -105 | -2.6% | 1,504,900 |
| 2023/04/25 | 4,135 | 4,160 | 4,110 | 4,115 | -5 | -0.1% | 689,900 |
| 2023/04/24 | 4,145 | 4,155 | 4,105 | 4,120 | -10 | -0.2% | 718,600 |
| 2023/04/21 | 4,190 | 4,215 | 4,125 | 4,130 | -100 | -2.4% | 1,458,900 |
| 2023/04/20 | 4,170 | 4,230 | 4,165 | 4,230 | -10 | -0.2% | 1,048,500 |
| 2023/04/19 | 4,250 | 4,300 | 4,225 | 4,240 | -100 | -2.3% | 1,351,000 |
451～
500
件表示中 / 3693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 | 213,500円 | +4.9% | +1.8% | 4.22% | 53.26倍 | 0.82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 | 171,800円 | +2.3% | -29.7% | 1.80% | 23.34倍 | 1.59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 |
| ソシオネクスト | 162,600円 | -7.2% | -44.3% | 3.08% | 27.52倍 | 2.11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 |
| マブチ | 211,700円 | +0.9% | -27.9% | 3.68% | 17.57倍 | 0.83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 | 110,300円 | -2.5% | -27.5% | 4.08% | 31.45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 |
市場注目の銘柄
チャート関連のコラム
