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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 5,010 | 5,020 | 4,850 | 4,905 | -125 | -2.5% | 1,507,100 |
| 2022/04/11 | 4,970 | 5,140 | 4,925 | 5,030 | +45 | +0.9% | 1,360,600 |
| 2022/04/08 | 5,120 | 5,140 | 4,960 | 4,985 | -85 | -1.7% | 1,758,500 |
| 2022/04/07 | 5,100 | 5,100 | 5,030 | 5,070 | -160 | -3.1% | 1,753,600 |
| 2022/04/06 | 5,350 | 5,370 | 5,210 | 5,230 | -250 | -4.6% | 2,350,500 |
| 2022/04/05 | 5,560 | 5,600 | 5,450 | 5,480 | ±0 | ±0% | 1,203,500 |
| 2022/04/04 | 5,450 | 5,490 | 5,410 | 5,480 | -10 | -0.2% | 730,000 |
| 2022/04/01 | 5,430 | 5,520 | 5,390 | 5,490 | -60 | -1.1% | 1,300,700 |
| 2022/03/31 | 5,560 | 5,650 | 5,510 | 5,550 | -110 | -1.9% | 1,502,500 |
| 2022/03/30 | 5,830 | 5,850 | 5,570 | 5,660 | -130 | -2.2% | 2,018,200 |
| 2022/03/29 | 5,750 | 5,820 | 5,720 | 5,790 | +130 | +2.3% | 1,374,000 |
| 2022/03/28 | 5,730 | 5,730 | 5,660 | 5,660 | -70 | -1.2% | 999,200 |
| 2022/03/25 | 5,730 | 5,780 | 5,650 | 5,730 | +60 | +1.1% | 1,379,700 |
| 2022/03/24 | 5,480 | 5,670 | 5,480 | 5,670 | +40 | +0.7% | 1,444,200 |
| 2022/03/23 | 5,470 | 5,650 | 5,460 | 5,630 | +320 | +6% | 1,669,000 |
| 2022/03/22 | 5,320 | 5,430 | 5,260 | 5,310 | -10 | -0.2% | 1,429,500 |
| 2022/03/18 | 5,260 | 5,330 | 5,250 | 5,320 | +70 | +1.3% | 1,486,000 |
| 2022/03/17 | 5,240 | 5,340 | 5,210 | 5,250 | +265 | +5.3% | 2,135,600 |
| 2022/03/16 | 4,945 | 5,060 | 4,910 | 4,985 | +180 | +3.7% | 2,010,300 |
| 2022/03/15 | 4,730 | 4,905 | 4,715 | 4,805 | +60 | +1.3% | 1,518,000 |
| 2022/03/14 | 4,720 | 4,830 | 4,705 | 4,745 | +90 | +1.9% | 1,583,800 |
| 2022/03/11 | 4,825 | 4,840 | 4,550 | 4,655 | -195 | -4% | 2,110,300 |
| 2022/03/10 | 4,960 | 4,960 | 4,830 | 4,850 | +170 | +3.6% | 1,624,600 |
| 2022/03/09 | 4,780 | 4,795 | 4,665 | 4,680 | ±0 | ±0% | 1,307,000 |
| 2022/03/08 | 4,605 | 4,805 | 4,545 | 4,680 | -65 | -1.4% | 1,718,500 |
| 2022/03/07 | 4,720 | 4,770 | 4,600 | 4,745 | -185 | -3.8% | 1,859,200 |
| 2022/03/04 | 5,040 | 5,050 | 4,860 | 4,930 | -160 | -3.1% | 1,888,600 |
| 2022/03/03 | 5,120 | 5,160 | 5,070 | 5,090 | +50 | +1% | 921,800 |
| 2022/03/02 | 5,050 | 5,100 | 4,990 | 5,040 | -90 | -1.8% | 1,033,900 |
| 2022/03/01 | 5,190 | 5,210 | 5,100 | 5,130 | +30 | +0.6% | 1,288,600 |
| 2022/02/28 | 5,110 | 5,160 | 5,010 | 5,100 | -10 | -0.2% | 1,347,600 |
| 2022/02/25 | 5,030 | 5,110 | 4,985 | 5,110 | +200 | +4.1% | 1,558,600 |
| 2022/02/24 | 4,985 | 5,010 | 4,850 | 4,910 | -140 | -2.8% | 2,167,200 |
| 2022/02/22 | 4,970 | 5,080 | 4,940 | 5,050 | -100 | -1.9% | 1,367,200 |
| 2022/02/21 | 5,020 | 5,150 | 4,930 | 5,150 | -40 | -0.8% | 1,241,200 |
| 2022/02/18 | 5,060 | 5,200 | 5,060 | 5,190 | +40 | +0.8% | 1,352,200 |
| 2022/02/17 | 5,280 | 5,340 | 5,140 | 5,150 | -80 | -1.5% | 1,776,100 |
| 2022/02/16 | 5,210 | 5,250 | 5,140 | 5,230 | +180 | +3.6% | 1,772,300 |
| 2022/02/15 | 5,240 | 5,260 | 5,020 | 5,050 | -160 | -3.1% | 1,891,300 |
| 2022/02/14 | 5,140 | 5,240 | 5,110 | 5,210 | -130 | -2.4% | 2,184,700 |
| 2022/02/10 | 5,440 | 5,470 | 5,310 | 5,340 | -30 | -0.6% | 1,733,900 |
| 2022/02/09 | 5,290 | 5,390 | 5,230 | 5,370 | +160 | +3.1% | 2,239,700 |
| 2022/02/08 | 5,230 | 5,340 | 5,170 | 5,210 | -80 | -1.5% | 2,472,200 |
| 2022/02/07 | 5,280 | 5,320 | 5,130 | 5,290 | -530 | -9.1% | 3,895,300 |
| 2022/02/04 | 5,610 | 5,820 | 5,590 | 5,820 | +110 | +1.9% | 1,700,700 |
| 2022/02/03 | 5,760 | 5,880 | 5,660 | 5,710 | -190 | -3.2% | 1,772,600 |
| 2022/02/02 | 5,780 | 5,930 | 5,670 | 5,900 | +200 | +3.5% | 2,793,500 |
| 2022/02/01 | 5,750 | 5,830 | 5,640 | 5,700 | +220 | +4% | 2,212,300 |
| 2022/01/31 | 5,310 | 5,550 | 5,260 | 5,480 | +200 | +3.8% | 2,118,200 |
| 2022/01/28 | 5,260 | 5,300 | 5,120 | 5,280 | +120 | +2.3% | 2,202,100 |
751～
800
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
