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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 4,165 | 4,185 | 4,075 | 4,140 | -75 | -1.8% | 1,366,100 |
| 2022/09/06 | 4,210 | 4,245 | 4,165 | 4,215 | +20 | +0.5% | 790,500 |
| 2022/09/05 | 4,210 | 4,225 | 4,150 | 4,195 | -40 | -0.9% | 1,294,100 |
| 2022/09/02 | 4,260 | 4,260 | 4,205 | 4,235 | -35 | -0.8% | 1,045,800 |
| 2022/09/01 | 4,310 | 4,315 | 4,230 | 4,270 | -80 | -1.8% | 1,489,400 |
| 2022/08/31 | 4,295 | 4,360 | 4,275 | 4,350 | +30 | +0.7% | 1,423,000 |
| 2022/08/30 | 4,340 | 4,345 | 4,300 | 4,320 | +20 | +0.5% | 1,188,200 |
| 2022/08/29 | 4,260 | 4,315 | 4,240 | 4,300 | -115 | -2.6% | 1,781,900 |
| 2022/08/26 | 4,445 | 4,465 | 4,385 | 4,415 | +10 | +0.2% | 879,400 |
| 2022/08/25 | 4,425 | 4,430 | 4,390 | 4,405 | +5 | +0.1% | 769,900 |
| 2022/08/24 | 4,425 | 4,455 | 4,385 | 4,400 | -10 | -0.2% | 994,500 |
| 2022/08/23 | 4,445 | 4,450 | 4,405 | 4,410 | -70 | -1.6% | 1,035,700 |
| 2022/08/22 | 4,460 | 4,490 | 4,425 | 4,480 | -40 | -0.9% | 882,600 |
| 2022/08/19 | 4,590 | 4,595 | 4,505 | 4,520 | ±0 | ±0% | 932,000 |
| 2022/08/18 | 4,430 | 4,525 | 4,380 | 4,520 | -45 | -1% | 1,176,500 |
| 2022/08/17 | 4,535 | 4,565 | 4,495 | 4,565 | +30 | +0.7% | 1,102,500 |
| 2022/08/16 | 4,585 | 4,610 | 4,520 | 4,535 | -60 | -1.3% | 1,174,000 |
| 2022/08/15 | 4,545 | 4,625 | 4,545 | 4,595 | +75 | +1.7% | 1,021,800 |
| 2022/08/12 | 4,480 | 4,540 | 4,445 | 4,520 | +140 | +3.2% | 1,867,300 |
| 2022/08/10 | 4,400 | 4,420 | 4,360 | 4,380 | -90 | -2% | 1,255,800 |
| 2022/08/09 | 4,525 | 4,540 | 4,470 | 4,470 | -80 | -1.8% | 930,400 |
| 2022/08/08 | 4,470 | 4,550 | 4,460 | 4,550 | +30 | +0.7% | 1,245,300 |
| 2022/08/05 | 4,415 | 4,540 | 4,390 | 4,520 | +70 | +1.6% | 1,705,500 |
| 2022/08/04 | 4,405 | 4,500 | 4,355 | 4,450 | -250 | -5.3% | 3,878,100 |
| 2022/08/03 | 4,705 | 4,725 | 4,645 | 4,700 | +60 | +1.3% | 1,424,400 |
| 2022/08/02 | 4,735 | 4,745 | 4,590 | 4,640 | -90 | -1.9% | 1,891,900 |
| 2022/08/01 | 4,705 | 4,745 | 4,660 | 4,730 | +40 | +0.9% | 1,030,100 |
| 2022/07/29 | 4,710 | 4,750 | 4,630 | 4,690 | -35 | -0.7% | 1,671,700 |
| 2022/07/28 | 4,875 | 4,910 | 4,715 | 4,725 | -80 | -1.7% | 1,703,000 |
| 2022/07/27 | 4,730 | 4,810 | 4,660 | 4,805 | +65 | +1.4% | 1,158,100 |
| 2022/07/26 | 4,720 | 4,755 | 4,680 | 4,740 | -45 | -0.9% | 1,013,800 |
| 2022/07/25 | 4,775 | 4,845 | 4,755 | 4,785 | -40 | -0.8% | 801,300 |
| 2022/07/22 | 4,780 | 4,870 | 4,770 | 4,825 | +10 | +0.2% | 796,800 |
| 2022/07/21 | 4,750 | 4,830 | 4,745 | 4,815 | +55 | +1.2% | 1,167,000 |
| 2022/07/20 | 4,725 | 4,790 | 4,685 | 4,760 | +175 | +3.8% | 1,678,700 |
| 2022/07/19 | 4,500 | 4,605 | 4,485 | 4,585 | +50 | +1.1% | 1,073,500 |
| 2022/07/15 | 4,575 | 4,605 | 4,490 | 4,535 | +5 | +0.1% | 1,004,500 |
| 2022/07/14 | 4,465 | 4,580 | 4,445 | 4,530 | +65 | +1.5% | 1,013,700 |
| 2022/07/13 | 4,480 | 4,505 | 4,435 | 4,465 | +25 | +0.6% | 924,700 |
| 2022/07/12 | 4,440 | 4,460 | 4,365 | 4,440 | -120 | -2.6% | 1,333,600 |
| 2022/07/11 | 4,620 | 4,630 | 4,535 | 4,560 | -5 | -0.1% | 989,800 |
| 2022/07/08 | 4,575 | 4,665 | 4,555 | 4,565 | +55 | +1.2% | 1,940,400 |
| 2022/07/07 | 4,425 | 4,535 | 4,330 | 4,510 | +110 | +2.5% | 1,715,000 |
| 2022/07/06 | 4,310 | 4,445 | 4,310 | 4,400 | +35 | +0.8% | 1,424,600 |
| 2022/07/05 | 4,365 | 4,410 | 4,330 | 4,365 | +10 | +0.2% | 1,468,600 |
| 2022/07/04 | 4,310 | 4,370 | 4,225 | 4,355 | -25 | -0.6% | 2,659,400 |
| 2022/07/01 | 4,595 | 4,630 | 4,355 | 4,380 | -230 | -5% | 2,647,000 |
| 2022/06/30 | 4,800 | 4,805 | 4,605 | 4,610 | -225 | -4.7% | 2,396,400 |
| 2022/06/29 | 4,810 | 4,840 | 4,750 | 4,835 | -115 | -2.3% | 2,136,100 |
| 2022/06/28 | 4,965 | 4,965 | 4,840 | 4,950 | -15 | -0.3% | 979,500 |
651～
700
件表示中 / 3694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 | 214,800円 | +4.9% | +1.8% | 4.19% | 53.58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 | 172,000円 | +2.3% | -29.7% | 1.80% | 23.37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 |
| アルプスアル | 133,800円 | -8.1% | -41.0% | 4.48% | 61.15倍 | 0.66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 | 211,900円 | +0.9% | -27.9% | 3.68% | 17.59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 | 109,000円 | -2.5% | -27.5% | 4.13% | 31.08倍 | 1.13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
