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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,477 | 1,505 | 1,456 | 1,456 | +1 | +0.1% | 1,383,600 |
| 2015/09/14 | 1,473 | 1,478 | 1,442 | 1,455 | -5 | -0.3% | 1,056,000 |
| 2015/09/11 | 1,449 | 1,481 | 1,442 | 1,460 | +6 | +0.4% | 2,522,100 |
| 2015/09/10 | 1,445 | 1,463 | 1,422 | 1,454 | -31 | -2.1% | 1,476,400 |
| 2015/09/09 | 1,431 | 1,487 | 1,415 | 1,485 | +95 | +6.8% | 2,373,400 |
| 2015/09/08 | 1,404 | 1,425 | 1,382 | 1,390 | +9 | +0.7% | 1,592,700 |
| 2015/09/07 | 1,355 | 1,403 | 1,329 | 1,381 | +6 | +0.4% | 1,785,600 |
| 2015/09/04 | 1,443 | 1,446 | 1,355 | 1,375 | -63 | -4.4% | 1,838,000 |
| 2015/09/03 | 1,460 | 1,487 | 1,434 | 1,438 | +31 | +2.2% | 1,895,500 |
| 2015/09/02 | 1,381 | 1,435 | 1,376 | 1,407 | -2 | -0.1% | 1,931,400 |
| 2015/09/01 | 1,446 | 1,459 | 1,406 | 1,409 | -73 | -4.9% | 2,437,000 |
| 2015/08/31 | 1,500 | 1,518 | 1,465 | 1,482 | -27 | -1.8% | 1,743,000 |
| 2015/08/28 | 1,504 | 1,539 | 1,482 | 1,509 | +53 | +3.6% | 2,925,700 |
| 2015/08/27 | 1,506 | 1,509 | 1,450 | 1,456 | -20 | -1.4% | 2,071,100 |
| 2015/08/26 | 1,421 | 1,490 | 1,405 | 1,476 | +73 | +5.2% | 2,274,000 |
| 2015/08/25 | 1,410 | 1,502 | 1,370 | 1,403 | -31 | -2.2% | 2,902,700 |
| 2015/08/24 | 1,500 | 1,526 | 1,423 | 1,434 | -117 | -7.5% | 3,478,300 |
| 2015/08/21 | 1,570 | 1,587 | 1,539 | 1,551 | -55 | -3.4% | 1,700,100 |
| 2015/08/20 | 1,628 | 1,631 | 1,601 | 1,606 | -20 | -1.2% | 1,008,100 |
| 2015/08/19 | 1,690 | 1,702 | 1,614 | 1,626 | -60 | -3.6% | 2,300,100 |
| 2015/08/18 | 1,686 | 1,704 | 1,672 | 1,686 | -9 | -0.5% | 1,653,000 |
| 2015/08/17 | 1,690 | 1,709 | 1,676 | 1,695 | +14 | +0.8% | 1,510,000 |
| 2015/08/14 | 1,648 | 1,688 | 1,637 | 1,681 | +18 | +1.1% | 1,919,400 |
| 2015/08/13 | 1,630 | 1,680 | 1,607 | 1,663 | +48 | +3% | 1,726,000 |
| 2015/08/12 | 1,620 | 1,659 | 1,603 | 1,615 | -29 | -1.8% | 1,250,500 |
| 2015/08/11 | 1,650 | 1,685 | 1,630 | 1,644 | +24 | +1.5% | 1,924,400 |
| 2015/08/10 | 1,595 | 1,627 | 1,590 | 1,620 | +17 | +1.1% | 1,727,800 |
| 2015/08/07 | 1,577 | 1,621 | 1,565 | 1,603 | +22 | +1.4% | 2,111,300 |
| 2015/08/06 | 1,614 | 1,644 | 1,576 | 1,581 | +97 | +6.5% | 4,465,000 |
| 2015/08/05 | 1,469 | 1,496 | 1,433 | 1,484 | -5 | -0.3% | 2,151,500 |
| 2015/08/04 | 1,510 | 1,525 | 1,471 | 1,489 | -55 | -3.6% | 2,467,600 |
| 2015/08/03 | 1,536 | 1,588 | 1,536 | 1,544 | -11 | -0.7% | 1,631,300 |
| 2015/07/31 | 1,512 | 1,578 | 1,504 | 1,555 | +51 | +3.4% | 1,528,900 |
| 2015/07/30 | 1,514 | 1,540 | 1,496 | 1,504 | +5 | +0.3% | 1,401,100 |
| 2015/07/29 | 1,557 | 1,559 | 1,491 | 1,499 | -48 | -3.1% | 1,400,700 |
| 2015/07/28 | 1,514 | 1,552 | 1,508 | 1,547 | +14 | +0.9% | 1,386,700 |
| 2015/07/27 | 1,534 | 1,538 | 1,517 | 1,533 | -31 | -2% | 1,680,100 |
| 2015/07/24 | 1,555 | 1,570 | 1,547 | 1,564 | +14 | +0.9% | 1,168,400 |
| 2015/07/23 | 1,588 | 1,588 | 1,532 | 1,550 | -39 | -2.5% | 2,032,700 |
| 2015/07/22 | 1,604 | 1,618 | 1,585 | 1,589 | -52 | -3.2% | 1,341,900 |
| 2015/07/21 | 1,638 | 1,644 | 1,627 | 1,641 | +23 | +1.4% | 604,800 |
| 2015/07/17 | 1,625 | 1,639 | 1,612 | 1,618 | +2 | +0.1% | 590,700 |
| 2015/07/16 | 1,620 | 1,633 | 1,608 | 1,616 | +2 | +0.1% | 858,000 |
| 2015/07/15 | 1,632 | 1,641 | 1,606 | 1,614 | -18 | -1.1% | 1,154,500 |
| 2015/07/14 | 1,621 | 1,657 | 1,617 | 1,632 | +29 | +1.8% | 1,076,900 |
| 2015/07/13 | 1,570 | 1,615 | 1,570 | 1,603 | +34 | +2.2% | 1,267,300 |
| 2015/07/10 | 1,597 | 1,599 | 1,556 | 1,569 | -36 | -2.2% | 2,429,900 |
| 2015/07/09 | 1,528 | 1,605 | 1,506 | 1,605 | +37 | +2.4% | 2,702,100 |
| 2015/07/08 | 1,624 | 1,628 | 1,560 | 1,568 | -73 | -4.4% | 2,139,500 |
| 2015/07/07 | 1,654 | 1,669 | 1,636 | 1,641 | +2 | +0.1% | 1,155,900 |
2351～
2400
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
