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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 6,140 | 6,250 | 6,070 | 6,240 | +80 | +1.3% | 1,703,300 |
| 2021/08/30 | 6,050 | 6,180 | 6,040 | 6,160 | +180 | +3% | 1,462,000 |
| 2021/08/27 | 5,860 | 5,990 | 5,830 | 5,980 | +70 | +1.2% | 778,200 |
| 2021/08/26 | 5,980 | 6,030 | 5,890 | 5,910 | +10 | +0.2% | 1,000,100 |
| 2021/08/25 | 5,830 | 5,930 | 5,730 | 5,900 | +100 | +1.7% | 1,383,600 |
| 2021/08/24 | 5,730 | 5,850 | 5,730 | 5,800 | +90 | +1.6% | 1,144,700 |
| 2021/08/23 | 5,590 | 5,720 | 5,590 | 5,710 | +150 | +2.7% | 913,100 |
| 2021/08/20 | 5,700 | 5,770 | 5,510 | 5,560 | -110 | -1.9% | 1,596,300 |
| 2021/08/19 | 5,830 | 5,970 | 5,670 | 5,670 | -260 | -4.4% | 1,789,000 |
| 2021/08/18 | 5,760 | 5,950 | 5,750 | 5,930 | +110 | +1.9% | 987,200 |
| 2021/08/17 | 5,830 | 5,890 | 5,810 | 5,820 | +10 | +0.2% | 622,600 |
| 2021/08/16 | 5,850 | 5,860 | 5,740 | 5,810 | -30 | -0.5% | 970,400 |
| 2021/08/13 | 5,980 | 5,980 | 5,800 | 5,840 | -80 | -1.4% | 1,302,500 |
| 2021/08/12 | 5,960 | 6,100 | 5,900 | 5,920 | -80 | -1.3% | 1,645,000 |
| 2021/08/11 | 6,060 | 6,130 | 5,940 | 6,000 | -110 | -1.8% | 1,217,200 |
| 2021/08/10 | 6,060 | 6,180 | 5,990 | 6,110 | +90 | +1.5% | 2,067,200 |
| 2021/08/06 | 5,780 | 6,030 | 5,780 | 6,020 | +340 | +6% | 3,283,500 |
| 2021/08/05 | 5,640 | 5,710 | 5,630 | 5,680 | +20 | +0.4% | 1,055,700 |
| 2021/08/04 | 5,610 | 5,670 | 5,580 | 5,660 | -10 | -0.2% | 718,500 |
| 2021/08/03 | 5,650 | 5,720 | 5,630 | 5,670 | +10 | +0.2% | 711,600 |
| 2021/08/02 | 5,630 | 5,790 | 5,620 | 5,660 | +70 | +1.3% | 1,362,900 |
| 2021/07/30 | 5,720 | 5,780 | 5,570 | 5,590 | -80 | -1.4% | 1,795,500 |
| 2021/07/29 | 5,530 | 5,670 | 5,520 | 5,670 | +200 | +3.7% | 1,753,600 |
| 2021/07/28 | 5,420 | 5,540 | 5,370 | 5,470 | ±0 | ±0% | 1,717,600 |
| 2021/07/27 | 5,380 | 5,500 | 5,360 | 5,470 | +90 | +1.7% | 1,040,300 |
| 2021/07/26 | 5,360 | 5,430 | 5,340 | 5,380 | +170 | +3.3% | 1,523,500 |
| 2021/07/21 | 5,270 | 5,300 | 5,150 | 5,210 | +10 | +0.2% | 1,091,600 |
| 2021/07/20 | 5,260 | 5,320 | 5,180 | 5,200 | -110 | -2.1% | 1,226,700 |
| 2021/07/19 | 5,410 | 5,440 | 5,220 | 5,310 | -200 | -3.6% | 1,691,400 |
| 2021/07/16 | 5,520 | 5,550 | 5,400 | 5,510 | -40 | -0.7% | 1,076,400 |
| 2021/07/15 | 5,570 | 5,650 | 5,540 | 5,550 | -70 | -1.2% | 1,074,800 |
| 2021/07/14 | 5,470 | 5,640 | 5,410 | 5,620 | +110 | +2% | 1,589,200 |
| 2021/07/13 | 5,510 | 5,550 | 5,480 | 5,510 | +10 | +0.2% | 799,000 |
| 2021/07/12 | 5,480 | 5,510 | 5,440 | 5,500 | +140 | +2.6% | 1,097,100 |
| 2021/07/09 | 5,470 | 5,510 | 5,230 | 5,360 | -160 | -2.9% | 2,550,100 |
| 2021/07/08 | 5,590 | 5,630 | 5,490 | 5,520 | -120 | -2.1% | 1,307,700 |
| 2021/07/07 | 5,560 | 5,660 | 5,530 | 5,640 | +30 | +0.5% | 1,059,100 |
| 2021/07/06 | 5,510 | 5,640 | 5,500 | 5,610 | +70 | +1.3% | 1,055,100 |
| 2021/07/05 | 5,490 | 5,590 | 5,430 | 5,540 | +100 | +1.8% | 1,041,700 |
| 2021/07/02 | 5,360 | 5,480 | 5,340 | 5,440 | -10 | -0.2% | 892,000 |
| 2021/07/01 | 5,520 | 5,530 | 5,420 | 5,450 | -40 | -0.7% | 859,200 |
| 2021/06/30 | 5,420 | 5,570 | 5,420 | 5,490 | +60 | +1.1% | 1,367,300 |
| 2021/06/29 | 5,450 | 5,470 | 5,380 | 5,430 | ±0 | ±0% | 737,700 |
| 2021/06/28 | 5,410 | 5,460 | 5,380 | 5,430 | -10 | -0.2% | 645,600 |
| 2021/06/25 | 5,470 | 5,490 | 5,370 | 5,440 | +20 | +0.4% | 983,900 |
| 2021/06/24 | 5,400 | 5,420 | 5,320 | 5,420 | +60 | +1.1% | 658,000 |
| 2021/06/23 | 5,380 | 5,390 | 5,350 | 5,360 | +20 | +0.4% | 731,200 |
| 2021/06/22 | 5,430 | 5,460 | 5,310 | 5,340 | +10 | +0.2% | 1,524,500 |
| 2021/06/21 | 5,450 | 5,470 | 5,300 | 5,330 | -260 | -4.7% | 1,521,300 |
| 2021/06/18 | 5,640 | 5,650 | 5,560 | 5,590 | +80 | +1.5% | 1,656,900 |
901～
950
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
