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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,576 | 2,623 | 2,571 | 2,589 | +13 | +0.5% | 1,824,200 |
| 2025/02/17 | 2,644 | 2,646 | 2,568.5 | 2,576 | -63 | -2.4% | 2,118,400 |
| 2025/02/14 | 2,699 | 2,705 | 2,635 | 2,639 | -65 | -2.4% | 2,492,600 |
| 2025/02/13 | 2,757.5 | 2,765 | 2,692.5 | 2,704 | -11 | -0.4% | 2,547,400 |
| 2025/02/12 | 2,732.5 | 2,777 | 2,626 | 2,715 | -53 | -1.9% | 6,995,000 |
| 2025/02/10 | 2,618 | 2,768 | 2,550 | 2,768 | +500 | +22% | 11,512,600 |
| 2025/02/07 | 2,190.5 | 2,287 | 2,188 | 2,268 | +75.5 | +3.4% | 2,793,200 |
| 2025/02/06 | 2,150 | 2,209.5 | 2,144 | 2,192.5 | +33.5 | +1.6% | 1,834,000 |
| 2025/02/05 | 2,221 | 2,237 | 2,156.5 | 2,159 | -60 | -2.7% | 2,613,600 |
| 2025/02/04 | 2,202.5 | 2,273.5 | 2,201 | 2,219 | +99 | +4.7% | 2,999,200 |
| 2025/02/03 | 2,163 | 2,169 | 2,109.5 | 2,120 | -70 | -3.2% | 2,185,700 |
| 2025/01/31 | 2,228.5 | 2,235.5 | 2,181 | 2,190 | -39 | -1.7% | 2,084,900 |
| 2025/01/30 | 2,249.5 | 2,251 | 2,217.5 | 2,229 | -37 | -1.6% | 1,612,100 |
| 2025/01/29 | 2,288 | 2,298.5 | 2,255.5 | 2,266 | -7.5 | -0.3% | 1,337,100 |
| 2025/01/28 | 2,237 | 2,300 | 2,230.5 | 2,273.5 | -4 | -0.2% | 1,307,200 |
| 2025/01/27 | 2,294 | 2,337 | 2,264.5 | 2,277.5 | -22 | -1% | 2,109,300 |
| 2025/01/24 | 2,270 | 2,331.5 | 2,254 | 2,299.5 | +28 | +1.2% | 2,071,600 |
| 2025/01/23 | 2,295 | 2,308 | 2,270.5 | 2,271.5 | -23 | -1% | 1,358,000 |
| 2025/01/22 | 2,289 | 2,307 | 2,281 | 2,294.5 | +27 | +1.2% | 1,358,700 |
| 2025/01/21 | 2,308.5 | 2,314 | 2,265.5 | 2,267.5 | -19.5 | -0.9% | 1,303,900 |
| 2025/01/20 | 2,225.5 | 2,294 | 2,221.5 | 2,287 | +85.5 | +3.9% | 1,482,200 |
| 2025/01/17 | 2,179.5 | 2,214.5 | 2,175 | 2,201.5 | +1 | ±0% | 1,607,500 |
| 2025/01/16 | 2,250 | 2,256.5 | 2,192.5 | 2,200.5 | -15.5 | -0.7% | 2,072,400 |
| 2025/01/15 | 2,280 | 2,303.5 | 2,210 | 2,216 | -34 | -1.5% | 1,645,900 |
| 2025/01/14 | 2,270 | 2,282.5 | 2,222.5 | 2,250 | -20 | -0.9% | 2,506,700 |
| 2025/01/10 | 2,277.5 | 2,306 | 2,270 | 2,270 | -4.5 | -0.2% | 1,814,500 |
| 2025/01/09 | 2,281 | 2,281.5 | 2,251 | 2,274.5 | -25 | -1.1% | 2,046,100 |
| 2025/01/08 | 2,322 | 2,352.5 | 2,295 | 2,299.5 | -40 | -1.7% | 2,300,700 |
| 2025/01/07 | 2,267 | 2,344.5 | 2,245.5 | 2,339.5 | +102.5 | +4.6% | 2,846,700 |
| 2025/01/06 | 2,257.5 | 2,264 | 2,213.5 | 2,237 | -32 | -1.4% | 1,969,700 |
| 2024/12/30 | 2,251 | 2,299.5 | 2,250.5 | 2,269 | -16.5 | -0.7% | 1,704,300 |
| 2024/12/27 | 2,240 | 2,286 | 2,237 | 2,285.5 | +49.5 | +2.2% | 1,773,400 |
| 2024/12/26 | 2,226 | 2,257.5 | 2,226 | 2,236 | ±0 | ±0% | 1,184,600 |
| 2024/12/25 | 2,249.5 | 2,271.5 | 2,213.5 | 2,236 | +33 | +1.5% | 1,524,400 |
| 2024/12/24 | 2,203 | 2,242.5 | 2,193 | 2,203 | -7 | -0.3% | 1,175,000 |
| 2024/12/23 | 2,195.5 | 2,214.5 | 2,175.5 | 2,210 | +12.5 | +0.6% | 1,350,600 |
| 2024/12/20 | 2,165.5 | 2,223.5 | 2,165 | 2,197.5 | +38.5 | +1.8% | 3,411,200 |
| 2024/12/19 | 2,141.5 | 2,214.5 | 2,141 | 2,159 | -26.5 | -1.2% | 2,877,700 |
| 2024/12/18 | 2,112 | 2,199 | 2,110 | 2,185.5 | +93 | +4.4% | 3,195,800 |
| 2024/12/17 | 2,117.5 | 2,127 | 2,083 | 2,092.5 | -24.5 | -1.2% | 2,095,600 |
| 2024/12/16 | 2,143 | 2,159 | 2,103 | 2,117 | -22 | -1% | 1,850,000 |
| 2024/12/13 | 2,143.5 | 2,176.5 | 2,135.5 | 2,139 | -19 | -0.9% | 2,387,800 |
| 2024/12/12 | 2,236 | 2,238 | 2,158 | 2,158 | -42.5 | -1.9% | 1,875,300 |
| 2024/12/11 | 2,222 | 2,226 | 2,184 | 2,200.5 | -26.5 | -1.2% | 1,357,100 |
| 2024/12/10 | 2,230 | 2,264 | 2,219 | 2,227 | +43.5 | +2% | 2,035,900 |
| 2024/12/09 | 2,190.5 | 2,215 | 2,152.5 | 2,183.5 | +14 | +0.6% | 2,282,200 |
| 2024/12/06 | 2,186 | 2,192 | 2,151 | 2,169.5 | -16.5 | -0.8% | 1,542,400 |
| 2024/12/05 | 2,211.5 | 2,213 | 2,174 | 2,186 | -4 | -0.2% | 1,362,200 |
| 2024/12/04 | 2,198 | 2,208.5 | 2,160 | 2,190 | -26 | -1.2% | 1,597,600 |
| 2024/12/03 | 2,208.5 | 2,237.5 | 2,187.5 | 2,216 | +45.5 | +2.1% | 2,648,600 |
51～
100
件表示中 / 3692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 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83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 | 172,900円 | +2.3% | -29.7% | 1.79% | 23.50倍 | 1.60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 | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08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 | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54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 | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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
