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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,835.5 | 2,860.5 | 2,799 | 2,817 | +27.5 | +1% | 2,953,100 |
| 2024/09/17 | 2,823.5 | 2,843 | 2,741 | 2,789.5 | -70.5 | -2.5% | 5,058,100 |
| 2024/09/13 | 2,920 | 2,929 | 2,843 | 2,860 | -86 | -2.9% | 3,442,800 |
| 2024/09/12 | 2,981 | 3,010 | 2,887.5 | 2,946 | +86.5 | +3% | 4,345,700 |
| 2024/09/11 | 2,985 | 2,988.5 | 2,812.5 | 2,859.5 | -125 | -4.2% | 6,222,000 |
| 2024/09/10 | 3,129 | 3,143 | 2,975 | 2,984.5 | -127.5 | -4.1% | 4,752,000 |
| 2024/09/09 | 3,040 | 3,129 | 3,026 | 3,112 | -88 | -2.8% | 3,418,600 |
| 2024/09/06 | 3,250 | 3,291 | 3,167 | 3,200 | -41 | -1.3% | 3,122,900 |
| 2024/09/05 | 3,270 | 3,308 | 3,222 | 3,241 | -82 | -2.5% | 3,034,000 |
| 2024/09/04 | 3,370 | 3,419 | 3,302 | 3,323 | -250 | -7% | 3,897,000 |
| 2024/09/03 | 3,580 | 3,596 | 3,540 | 3,573 | -37 | -1% | 1,759,700 |
| 2024/09/02 | 3,666 | 3,666 | 3,586 | 3,610 | +14 | +0.4% | 1,804,200 |
| 2024/08/30 | 3,546 | 3,665 | 3,545 | 3,596 | +93 | +2.7% | 3,770,200 |
| 2024/08/29 | 3,362 | 3,530 | 3,345 | 3,503 | +74 | +2.2% | 4,035,600 |
| 2024/08/28 | 3,342 | 3,429 | 3,284 | 3,429 | -28 | -0.8% | 4,119,700 |
| 2024/08/27 | 3,500 | 3,525 | 3,424 | 3,457 | -48 | -1.4% | 2,456,800 |
| 2024/08/26 | 3,604 | 3,605 | 3,472 | 3,505 | -169 | -4.6% | 3,047,800 |
| 2024/08/23 | 3,630 | 3,684 | 3,587 | 3,674 | +65 | +1.8% | 2,098,400 |
| 2024/08/22 | 3,640 | 3,657 | 3,571 | 3,609 | -16 | -0.4% | 2,060,200 |
| 2024/08/21 | 3,607 | 3,679 | 3,607 | 3,625 | -102 | -2.7% | 2,540,800 |
| 2024/08/20 | 3,768 | 3,787 | 3,677 | 3,727 | +29 | +0.8% | 2,453,900 |
| 2024/08/19 | 3,800 | 3,841 | 3,677 | 3,698 | -169 | -4.4% | 2,996,200 |
| 2024/08/16 | 3,801 | 3,910 | 3,780 | 3,867 | +206 | +5.6% | 3,455,100 |
| 2024/08/15 | 3,650 | 3,753 | 3,648 | 3,661 | -45 | -1.2% | 2,263,500 |
| 2024/08/14 | 3,657 | 3,717 | 3,577 | 3,706 | +119 | +3.3% | 3,320,500 |
| 2024/08/13 | 3,455 | 3,594 | 3,420 | 3,587 | +202 | +6% | 3,742,900 |
| 2024/08/09 | 3,600 | 3,625 | 3,299 | 3,385 | -181 | -5.1% | 6,232,600 |
| 2024/08/08 | 3,600 | 3,714 | 3,344 | 3,566 | -410 | -10.3% | 10,321,500 |
| 2024/08/07 | 3,683 | 4,084 | 3,663 | 3,976 | +223 | +5.9% | 5,464,100 |
| 2024/08/06 | 3,814 | 3,829 | 3,621 | 3,753 | +340 | +10% | 4,885,600 |
| 2024/08/05 | 3,786 | 3,905 | 3,366 | 3,413 | -653 | -16.1% | 6,557,600 |
| 2024/08/02 | 4,100 | 4,171 | 4,017 | 4,066 | -244 | -5.7% | 4,455,900 |
| 2024/08/01 | 4,476 | 4,476 | 4,247 | 4,310 | -236 | -5.2% | 4,556,800 |
| 2024/07/31 | 4,430 | 4,586 | 4,411 | 4,546 | -24 | -0.5% | 4,098,900 |
| 2024/07/30 | 4,507 | 4,586 | 4,457 | 4,570 | +2 | ±0% | 2,582,300 |
| 2024/07/29 | 4,522 | 4,632 | 4,500 | 4,568 | +170 | +3.9% | 3,119,600 |
| 2024/07/26 | 4,400 | 4,537 | 4,355 | 4,398 | +46 | +1.1% | 3,832,300 |
| 2024/07/25 | 4,532 | 4,565 | 4,352 | 4,352 | -320 | -6.8% | 5,690,600 |
| 2024/07/24 | 4,734 | 4,816 | 4,622 | 4,672 | -114 | -2.4% | 3,989,400 |
| 2024/07/23 | 4,898 | 4,940 | 4,776 | 4,786 | -16 | -0.3% | 2,758,700 |
| 2024/07/22 | 4,899 | 4,918 | 4,691 | 4,802 | -210 | -4.2% | 5,444,400 |
| 2024/07/19 | 5,035 | 5,128 | 4,975 | 5,012 | -13 | -0.3% | 3,207,600 |
| 2024/07/18 | 4,950 | 5,110 | 4,906 | 5,025 | -90 | -1.8% | 4,376,300 |
| 2024/07/17 | 5,030 | 5,164 | 4,986 | 5,115 | +78 | +1.5% | 5,227,200 |
| 2024/07/16 | 4,770 | 5,044 | 4,764 | 5,037 | +431 | +9.4% | 7,485,400 |
| 2024/07/12 | 4,629 | 4,683 | 4,550 | 4,606 | -163 | -3.4% | 4,288,100 |
| 2024/07/11 | 4,834 | 4,847 | 4,716 | 4,769 | +5 | +0.1% | 3,223,100 |
| 2024/07/10 | 4,695 | 4,774 | 4,626 | 4,764 | +55 | +1.2% | 2,943,300 |
| 2024/07/09 | 4,681 | 4,749 | 4,658 | 4,709 | +53 | +1.1% | 3,243,700 |
| 2024/07/08 | 4,559 | 4,678 | 4,520 | 4,656 | +133 | +2.9% | 4,038,700 |
151～
200
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
