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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 2,955 | 2,976 | 2,911 | 2,971 | +16 | +0.5% | 1,690,200 |
| 2020/08/21 | 2,958 | 2,988 | 2,948 | 2,955 | +12 | +0.4% | 2,552,000 |
| 2020/08/20 | 2,965 | 2,973 | 2,913 | 2,943 | -82 | -2.7% | 3,661,900 |
| 2020/08/19 | 3,000 | 3,050 | 2,966 | 3,025 | -40 | -1.3% | 3,986,600 |
| 2020/08/18 | 3,105 | 3,105 | 3,025 | 3,065 | -80 | -2.5% | 2,465,200 |
| 2020/08/17 | 3,120 | 3,165 | 3,120 | 3,145 | -40 | -1.3% | 1,397,800 |
| 2020/08/14 | 3,195 | 3,200 | 3,115 | 3,185 | -10 | -0.3% | 2,124,200 |
| 2020/08/13 | 3,250 | 3,260 | 3,185 | 3,195 | +15 | +0.5% | 2,308,800 |
| 2020/08/12 | 3,335 | 3,340 | 3,160 | 3,180 | -140 | -4.2% | 3,324,600 |
| 2020/08/11 | 3,290 | 3,350 | 3,170 | 3,320 | -145 | -4.2% | 4,242,500 |
| 2020/08/07 | 3,480 | 3,490 | 3,405 | 3,465 | -15 | -0.4% | 1,567,000 |
| 2020/08/06 | 3,450 | 3,485 | 3,435 | 3,480 | +35 | +1% | 1,421,200 |
| 2020/08/05 | 3,425 | 3,455 | 3,405 | 3,445 | +15 | +0.4% | 1,301,100 |
| 2020/08/04 | 3,420 | 3,450 | 3,405 | 3,430 | +65 | +1.9% | 1,306,200 |
| 2020/08/03 | 3,380 | 3,445 | 3,360 | 3,365 | +45 | +1.4% | 1,802,700 |
| 2020/07/31 | 3,365 | 3,425 | 3,320 | 3,320 | -25 | -0.7% | 2,362,200 |
| 2020/07/30 | 3,350 | 3,405 | 3,315 | 3,345 | +70 | +2.1% | 2,213,300 |
| 2020/07/29 | 3,270 | 3,320 | 3,260 | 3,275 | -30 | -0.9% | 1,465,700 |
| 2020/07/28 | 3,270 | 3,375 | 3,250 | 3,305 | +60 | +1.8% | 2,245,300 |
| 2020/07/27 | 3,260 | 3,280 | 3,215 | 3,245 | -115 | -3.4% | 2,129,700 |
| 2020/07/22 | 3,370 | 3,405 | 3,330 | 3,360 | -25 | -0.7% | 1,310,400 |
| 2020/07/21 | 3,385 | 3,395 | 3,350 | 3,385 | +35 | +1% | 1,546,300 |
| 2020/07/20 | 3,385 | 3,385 | 3,345 | 3,350 | -20 | -0.6% | 970,000 |
| 2020/07/17 | 3,380 | 3,430 | 3,350 | 3,370 | +25 | +0.7% | 1,406,100 |
| 2020/07/16 | 3,425 | 3,425 | 3,285 | 3,345 | -85 | -2.5% | 2,161,600 |
| 2020/07/15 | 3,495 | 3,520 | 3,415 | 3,430 | ±0 | ±0% | 1,609,600 |
| 2020/07/14 | 3,450 | 3,510 | 3,415 | 3,430 | -40 | -1.2% | 1,977,800 |
| 2020/07/13 | 3,370 | 3,490 | 3,365 | 3,470 | +160 | +4.8% | 3,170,000 |
| 2020/07/10 | 3,410 | 3,435 | 3,310 | 3,310 | -65 | -1.9% | 2,279,300 |
| 2020/07/09 | 3,365 | 3,410 | 3,340 | 3,375 | -20 | -0.6% | 1,493,000 |
| 2020/07/08 | 3,325 | 3,425 | 3,295 | 3,395 | +55 | +1.6% | 1,637,400 |
| 2020/07/07 | 3,365 | 3,385 | 3,310 | 3,340 | -25 | -0.7% | 1,681,100 |
| 2020/07/06 | 3,315 | 3,370 | 3,315 | 3,365 | +65 | +2% | 1,347,200 |
| 2020/07/03 | 3,290 | 3,305 | 3,255 | 3,300 | +25 | +0.8% | 1,170,200 |
| 2020/07/02 | 3,320 | 3,325 | 3,220 | 3,275 | -55 | -1.7% | 2,036,600 |
| 2020/07/01 | 3,360 | 3,415 | 3,305 | 3,330 | -15 | -0.4% | 1,640,700 |
| 2020/06/30 | 3,425 | 3,445 | 3,310 | 3,345 | -10 | -0.3% | 1,607,900 |
| 2020/06/29 | 3,405 | 3,475 | 3,350 | 3,355 | -55 | -1.6% | 2,311,100 |
| 2020/06/26 | 3,390 | 3,420 | 3,355 | 3,410 | +60 | +1.8% | 1,659,200 |
| 2020/06/25 | 3,315 | 3,400 | 3,300 | 3,350 | +5 | +0.1% | 1,983,300 |
| 2020/06/24 | 3,305 | 3,385 | 3,300 | 3,345 | +40 | +1.2% | 1,942,000 |
| 2020/06/23 | 3,310 | 3,320 | 3,235 | 3,305 | +30 | +0.9% | 1,372,200 |
| 2020/06/22 | 3,270 | 3,305 | 3,245 | 3,275 | -35 | -1.1% | 800,500 |
| 2020/06/19 | 3,325 | 3,335 | 3,225 | 3,310 | +15 | +0.5% | 2,313,100 |
| 2020/06/18 | 3,310 | 3,310 | 3,255 | 3,295 | -15 | -0.5% | 1,354,200 |
| 2020/06/17 | 3,330 | 3,355 | 3,280 | 3,310 | -10 | -0.3% | 1,630,200 |
| 2020/06/16 | 3,280 | 3,320 | 3,240 | 3,320 | +185 | +5.9% | 2,403,800 |
| 2020/06/15 | 3,270 | 3,290 | 3,135 | 3,135 | -165 | -5% | 2,275,100 |
| 2020/06/12 | 3,215 | 3,325 | 3,195 | 3,300 | -50 | -1.5% | 3,306,400 |
| 2020/06/11 | 3,375 | 3,425 | 3,350 | 3,350 | -65 | -1.9% | 2,390,600 |
1151～
1200
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
