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 |
---|---|---|---|---|---|---|---|
2019/02/04 | 2,033 | 2,080 | 2,003 | 2,066 | +31 | +1.5% | 5,744,700 |
2019/02/01 | 1,974 | 2,071 | 1,970 | 2,035 | +131 | +6.9% | 10,286,100 |
2019/01/31 | 1,887 | 1,930 | 1,870 | 1,904 | +57 | +3.1% | 5,666,700 |
2019/01/30 | 1,852 | 1,890 | 1,797 | 1,847 | +75 | +4.2% | 8,980,200 |
2019/01/29 | 1,762 | 1,773 | 1,686 | 1,772 | -44 | -2.4% | 6,168,600 |
2019/01/28 | 1,817 | 1,846 | 1,767 | 1,816 | -1 | -0.1% | 6,276,900 |
2019/01/25 | 1,720 | 1,833 | 1,716 | 1,817 | +167 | +10.1% | 8,556,100 |
2019/01/24 | 1,584 | 1,650 | 1,578 | 1,650 | +66 | +4.2% | 3,029,200 |
2019/01/23 | 1,558 | 1,610 | 1,534 | 1,584 | +3 | +0.2% | 2,636,700 |
2019/01/22 | 1,619 | 1,633 | 1,569 | 1,581 | -56 | -3.4% | 3,657,700 |
2019/01/21 | 1,600 | 1,659 | 1,595 | 1,637 | +77 | +4.9% | 3,607,900 |
2019/01/18 | 1,558 | 1,564 | 1,529 | 1,560 | +11 | +0.7% | 3,832,200 |
2019/01/17 | 1,569 | 1,591 | 1,543 | 1,549 | +3 | +0.2% | 2,943,900 |
2019/01/16 | 1,587 | 1,605 | 1,521 | 1,546 | -70 | -4.3% | 5,119,600 |
2019/01/15 | 1,515 | 1,624 | 1,489 | 1,616 | +93 | +6.1% | 5,075,500 |
2019/01/11 | 1,519 | 1,567 | 1,504 | 1,523 | +14 | +0.9% | 3,819,900 |
2019/01/10 | 1,543 | 1,571 | 1,497 | 1,509 | -55 | -3.5% | 4,917,100 |
2019/01/09 | 1,574 | 1,581 | 1,512 | 1,564 | -73 | -4.5% | 7,343,100 |
2019/01/08 | 1,567 | 1,652 | 1,561 | 1,637 | +96 | +6.2% | 4,389,000 |
2019/01/07 | 1,535 | 1,572 | 1,510 | 1,541 | +65 | +4.4% | 3,628,300 |
2019/01/04 | 1,537 | 1,537 | 1,407 | 1,476 | -160 | -9.8% | 6,397,500 |
2018/12/28 | 1,637 | 1,673 | 1,614 | 1,636 | -35 | -2.1% | 3,295,800 |
2018/12/27 | 1,726 | 1,743 | 1,655 | 1,671 | +65 | +4% | 3,057,800 |
2018/12/26 | 1,615 | 1,635 | 1,560 | 1,606 | +12 | +0.8% | 3,071,000 |
2018/12/25 | 1,585 | 1,627 | 1,558 | 1,594 | -111 | -6.5% | 3,276,700 |
2018/12/21 | 1,681 | 1,752 | 1,656 | 1,705 | +28 | +1.7% | 5,602,700 |
2018/12/20 | 1,789 | 1,800 | 1,661 | 1,677 | -152 | -8.3% | 6,370,700 |
2018/12/19 | 1,814 | 1,853 | 1,796 | 1,829 | +3 | +0.2% | 2,662,100 |
2018/12/18 | 1,787 | 1,866 | 1,776 | 1,826 | -12 | -0.7% | 4,062,800 |
2018/12/17 | 1,811 | 1,869 | 1,793 | 1,838 | -1 | -0.1% | 4,793,800 |
2018/12/14 | 1,888 | 1,908 | 1,825 | 1,839 | -84 | -4.4% | 4,211,700 |
2018/12/13 | 1,922 | 1,947 | 1,892 | 1,923 | +15 | +0.8% | 2,616,300 |
2018/12/12 | 1,850 | 1,926 | 1,823 | 1,908 | +61 | +3.3% | 4,710,900 |
2018/12/11 | 1,934 | 1,948 | 1,812 | 1,847 | -83 | -4.3% | 5,088,300 |
2018/12/10 | 1,926 | 1,968 | 1,882 | 1,930 | -92 | -4.5% | 3,889,700 |
2018/12/07 | 2,041 | 2,061 | 1,987 | 2,022 | +6 | +0.3% | 3,446,400 |
2018/12/06 | 2,158 | 2,170 | 1,990 | 2,016 | -142 | -6.6% | 4,775,700 |
2018/12/05 | 2,125 | 2,188 | 2,104 | 2,158 | -47 | -2.1% | 2,938,900 |
2018/12/04 | 2,242 | 2,278 | 2,203 | 2,205 | -6 | -0.3% | 4,074,000 |
2018/12/03 | 2,217 | 2,284 | 2,196 | 2,211 | +58 | +2.7% | 3,997,200 |
2018/11/30 | 2,209 | 2,212 | 2,114 | 2,153 | -50 | -2.3% | 3,559,300 |
2018/11/29 | 2,236 | 2,243 | 2,168 | 2,203 | +49 | +2.3% | 4,027,600 |
2018/11/28 | 2,071 | 2,160 | 2,067 | 2,154 | +113 | +5.5% | 4,009,200 |
2018/11/27 | 2,048 | 2,056 | 2,012 | 2,041 | +11 | +0.5% | 3,968,200 |
2018/11/26 | 2,019 | 2,050 | 1,998 | 2,030 | -5 | -0.2% | 2,850,200 |
2018/11/22 | 2,072 | 2,079 | 2,002 | 2,035 | -20 | -1% | 2,710,900 |
2018/11/21 | 1,965 | 2,068 | 1,962 | 2,055 | +40 | +2% | 3,764,300 |
2018/11/20 | 1,962 | 2,041 | 1,936 | 2,015 | -11 | -0.5% | 3,011,200 |
2018/11/19 | 1,983 | 2,061 | 1,982 | 2,026 | +39 | +2% | 3,250,600 |
2018/11/16 | 2,060 | 2,087 | 1,966 | 1,987 | -49 | -2.4% | 4,758,300 |
1601~
1650
件表示中 / 3769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 | 305,500円 | -0.4% | +42.6% | 2.95% | 47.70倍 | 1.20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 |
堀場製 | 1,136,000円 | +5.6% | +3.6% | 2.55% | 13.25倍 | 1.52倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア8割。M&Aなどにより海外事業を強化中 |
スタンレ電 | 300,300円 | -5.8% | -16.7% | 3.06% | 16.71倍 | 0.92倍 |
|
自動車ランプで御三家の一角。LED等の電子機器事業も収益柱。ホンダ向け約4割。好財務 |
アルプスアル | 172,100円 | -4.1% | -26.3% | 3.49% | 63.74倍 | 0.85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 | 254,800円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム