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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 6,070 | 6,220 | 5,980 | 6,100 | +230 | +3.9% | 3,688,700 |
| 2021/01/19 | 5,680 | 5,890 | 5,610 | 5,870 | +420 | +7.7% | 3,207,900 |
| 2021/01/18 | 5,370 | 5,510 | 5,330 | 5,450 | -10 | -0.2% | 1,738,000 |
| 2021/01/15 | 5,750 | 5,750 | 5,360 | 5,460 | -120 | -2.2% | 2,572,200 |
| 2021/01/14 | 5,520 | 5,820 | 5,470 | 5,580 | +130 | +2.4% | 3,882,400 |
| 2021/01/13 | 5,180 | 5,450 | 5,170 | 5,450 | +230 | +4.4% | 1,803,400 |
| 2021/01/12 | 5,090 | 5,260 | 5,030 | 5,220 | +30 | +0.6% | 1,664,600 |
| 2021/01/08 | 5,000 | 5,220 | 4,970 | 5,190 | +270 | +5.5% | 2,615,900 |
| 2021/01/07 | 4,970 | 4,970 | 4,875 | 4,920 | -5 | -0.1% | 1,558,800 |
| 2021/01/06 | 4,990 | 5,030 | 4,900 | 4,925 | -95 | -1.9% | 1,725,600 |
| 2021/01/05 | 4,840 | 5,030 | 4,820 | 5,020 | +185 | +3.8% | 1,893,200 |
| 2021/01/04 | 4,905 | 4,915 | 4,770 | 4,835 | ±0 | ±0% | 1,227,500 |
| 2020/12/30 | 4,855 | 4,890 | 4,785 | 4,835 | -20 | -0.4% | 1,119,000 |
| 2020/12/29 | 4,800 | 4,860 | 4,760 | 4,855 | +45 | +0.9% | 1,510,500 |
| 2020/12/28 | 4,700 | 4,810 | 4,685 | 4,810 | +135 | +2.9% | 1,321,400 |
| 2020/12/25 | 4,680 | 4,680 | 4,625 | 4,675 | -10 | -0.2% | 530,000 |
| 2020/12/24 | 4,685 | 4,735 | 4,660 | 4,685 | +15 | +0.3% | 1,056,400 |
| 2020/12/23 | 4,605 | 4,670 | 4,565 | 4,670 | +145 | +3.2% | 1,279,700 |
| 2020/12/22 | 4,570 | 4,615 | 4,510 | 4,525 | -115 | -2.5% | 965,700 |
| 2020/12/21 | 4,660 | 4,690 | 4,580 | 4,640 | -35 | -0.7% | 967,000 |
| 2020/12/18 | 4,730 | 4,740 | 4,675 | 4,675 | -90 | -1.9% | 1,443,700 |
| 2020/12/17 | 4,665 | 4,775 | 4,650 | 4,765 | +145 | +3.1% | 1,678,600 |
| 2020/12/16 | 4,710 | 4,760 | 4,615 | 4,620 | ±0 | ±0% | 1,443,500 |
| 2020/12/15 | 4,645 | 4,660 | 4,545 | 4,620 | +10 | +0.2% | 957,900 |
| 2020/12/14 | 4,510 | 4,615 | 4,460 | 4,610 | +120 | +2.7% | 1,367,700 |
| 2020/12/11 | 4,560 | 4,620 | 4,425 | 4,490 | -65 | -1.4% | 1,911,400 |
| 2020/12/10 | 4,685 | 4,685 | 4,545 | 4,555 | -225 | -4.7% | 1,947,700 |
| 2020/12/09 | 4,710 | 4,815 | 4,695 | 4,780 | +35 | +0.7% | 1,272,700 |
| 2020/12/08 | 4,655 | 4,770 | 4,620 | 4,745 | +85 | +1.8% | 1,236,600 |
| 2020/12/07 | 4,730 | 4,760 | 4,635 | 4,660 | -40 | -0.9% | 997,900 |
| 2020/12/04 | 4,700 | 4,735 | 4,575 | 4,700 | -40 | -0.8% | 1,673,300 |
| 2020/12/03 | 4,730 | 4,755 | 4,675 | 4,740 | -5 | -0.1% | 985,700 |
| 2020/12/02 | 4,760 | 4,780 | 4,690 | 4,745 | -5 | -0.1% | 1,230,200 |
| 2020/12/01 | 4,755 | 4,830 | 4,700 | 4,750 | +15 | +0.3% | 1,410,300 |
| 2020/11/30 | 4,775 | 4,815 | 4,720 | 4,735 | +40 | +0.9% | 1,945,800 |
| 2020/11/27 | 4,680 | 4,705 | 4,595 | 4,695 | +50 | +1.1% | 1,702,200 |
| 2020/11/26 | 4,475 | 4,655 | 4,470 | 4,645 | +185 | +4.1% | 2,152,800 |
| 2020/11/25 | 4,485 | 4,505 | 4,450 | 4,460 | +45 | +1% | 1,705,500 |
| 2020/11/24 | 4,380 | 4,450 | 4,345 | 4,415 | +105 | +2.4% | 2,083,800 |
| 2020/11/20 | 4,175 | 4,310 | 4,165 | 4,310 | +130 | +3.1% | 1,907,400 |
| 2020/11/19 | 4,150 | 4,195 | 4,110 | 4,180 | +10 | +0.2% | 1,360,400 |
| 2020/11/18 | 4,170 | 4,240 | 4,125 | 4,170 | +40 | +1% | 2,026,600 |
| 2020/11/17 | 4,170 | 4,220 | 4,105 | 4,130 | -5 | -0.1% | 1,441,900 |
| 2020/11/16 | 4,085 | 4,135 | 4,035 | 4,135 | +135 | +3.4% | 1,609,300 |
| 2020/11/13 | 4,055 | 4,070 | 3,985 | 4,000 | -100 | -2.4% | 2,083,200 |
| 2020/11/12 | 4,100 | 4,145 | 4,060 | 4,100 | +85 | +2.1% | 1,981,500 |
| 2020/11/11 | 3,950 | 4,095 | 3,890 | 4,015 | +70 | +1.8% | 2,220,000 |
| 2020/11/10 | 4,100 | 4,150 | 3,910 | 3,945 | -110 | -2.7% | 2,749,400 |
| 2020/11/09 | 3,950 | 4,060 | 3,915 | 4,055 | +170 | +4.4% | 2,287,200 |
| 2020/11/06 | 3,855 | 3,920 | 3,805 | 3,885 | +30 | +0.8% | 1,682,500 |
1051～
1100
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
