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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,671 | 1,682 | 1,623 | 1,639 | -72 | -4.2% | 1,935,700 |
| 2015/07/03 | 1,710 | 1,718 | 1,684 | 1,711 | -7 | -0.4% | 1,117,900 |
| 2015/07/02 | 1,735 | 1,739 | 1,712 | 1,718 | +5 | +0.3% | 724,500 |
| 2015/07/01 | 1,727 | 1,729 | 1,709 | 1,713 | -5 | -0.3% | 714,600 |
| 2015/06/30 | 1,710 | 1,719 | 1,686 | 1,718 | +9 | +0.5% | 1,104,800 |
| 2015/06/29 | 1,730 | 1,735 | 1,698 | 1,709 | -56 | -3.2% | 1,592,600 |
| 2015/06/26 | 1,815 | 1,815 | 1,762 | 1,765 | -52 | -2.9% | 1,368,700 |
| 2015/06/25 | 1,816 | 1,833 | 1,802 | 1,817 | -5 | -0.3% | 872,000 |
| 2015/06/24 | 1,833 | 1,869 | 1,816 | 1,822 | -8 | -0.4% | 1,681,100 |
| 2015/06/23 | 1,777 | 1,832 | 1,777 | 1,830 | +79 | +4.5% | 2,785,500 |
| 2015/06/22 | 1,693 | 1,756 | 1,693 | 1,751 | +60 | +3.5% | 2,069,700 |
| 2015/06/19 | 1,692 | 1,713 | 1,684 | 1,691 | +4 | +0.2% | 1,550,900 |
| 2015/06/18 | 1,709 | 1,713 | 1,683 | 1,687 | -15 | -0.9% | 1,221,800 |
| 2015/06/17 | 1,699 | 1,709 | 1,678 | 1,702 | +4 | +0.2% | 1,450,400 |
| 2015/06/16 | 1,700 | 1,717 | 1,689 | 1,698 | -11 | -0.6% | 964,300 |
| 2015/06/15 | 1,730 | 1,730 | 1,695 | 1,709 | -28 | -1.6% | 1,584,600 |
| 2015/06/12 | 1,745 | 1,770 | 1,718 | 1,737 | +7 | +0.4% | 2,710,400 |
| 2015/06/11 | 1,730 | 1,738 | 1,695 | 1,730 | +15 | +0.9% | 1,967,600 |
| 2015/06/10 | 1,739 | 1,744 | 1,706 | 1,715 | -12 | -0.7% | 1,975,700 |
| 2015/06/09 | 1,766 | 1,795 | 1,727 | 1,727 | -55 | -3.1% | 1,418,000 |
| 2015/06/08 | 1,812 | 1,821 | 1,778 | 1,782 | -13 | -0.7% | 1,134,400 |
| 2015/06/05 | 1,783 | 1,805 | 1,782 | 1,795 | +5 | +0.3% | 819,200 |
| 2015/06/04 | 1,793 | 1,816 | 1,783 | 1,790 | +14 | +0.8% | 1,127,700 |
| 2015/06/03 | 1,800 | 1,802 | 1,768 | 1,776 | -27 | -1.5% | 2,020,900 |
| 2015/06/02 | 1,828 | 1,828 | 1,801 | 1,803 | -58 | -3.1% | 2,747,300 |
| 2015/06/01 | 1,854 | 1,869 | 1,821 | 1,861 | -2 | -0.1% | 1,251,300 |
| 2015/05/29 | 1,857 | 1,880 | 1,850 | 1,863 | -20 | -1.1% | 1,301,100 |
| 2015/05/28 | 1,885 | 1,929 | 1,876 | 1,883 | +26 | +1.4% | 2,888,800 |
| 2015/05/27 | 1,800 | 1,883 | 1,796 | 1,857 | +52 | +2.9% | 2,466,300 |
| 2015/05/26 | 1,800 | 1,815 | 1,786 | 1,805 | +12 | +0.7% | 1,599,300 |
| 2015/05/25 | 1,776 | 1,798 | 1,769 | 1,793 | +26 | +1.5% | 1,212,300 |
| 2015/05/22 | 1,734 | 1,778 | 1,731 | 1,767 | +43 | +2.5% | 1,864,900 |
| 2015/05/21 | 1,736 | 1,744 | 1,723 | 1,724 | -14 | -0.8% | 1,258,900 |
| 2015/05/20 | 1,734 | 1,750 | 1,728 | 1,738 | +32 | +1.9% | 1,629,700 |
| 2015/05/19 | 1,699 | 1,723 | 1,680 | 1,706 | +37 | +2.2% | 3,037,700 |
| 2015/05/18 | 1,686 | 1,699 | 1,667 | 1,669 | -20 | -1.2% | 1,689,200 |
| 2015/05/15 | 1,708 | 1,711 | 1,684 | 1,689 | -8 | -0.5% | 1,278,900 |
| 2015/05/14 | 1,680 | 1,708 | 1,668 | 1,697 | -5 | -0.3% | 2,401,800 |
| 2015/05/13 | 1,730 | 1,731 | 1,690 | 1,702 | -15 | -0.9% | 2,897,600 |
| 2015/05/12 | 1,643 | 1,740 | 1,635 | 1,717 | -126 | -6.8% | 6,070,200 |
| 2015/05/11 | 1,810 | 1,848 | 1,800 | 1,843 | +63 | +3.5% | 1,926,000 |
| 2015/05/08 | 1,757 | 1,781 | 1,744 | 1,780 | +32 | +1.8% | 1,115,500 |
| 2015/05/07 | 1,771 | 1,779 | 1,716 | 1,748 | -57 | -3.2% | 1,990,300 |
| 2015/05/01 | 1,770 | 1,811 | 1,764 | 1,805 | +31 | +1.7% | 1,262,900 |
| 2015/04/30 | 1,797 | 1,827 | 1,772 | 1,774 | -32 | -1.8% | 1,731,400 |
| 2015/04/28 | 1,820 | 1,833 | 1,801 | 1,806 | -4 | -0.2% | 913,100 |
| 2015/04/27 | 1,802 | 1,832 | 1,800 | 1,810 | -11 | -0.6% | 881,800 |
| 2015/04/24 | 1,867 | 1,872 | 1,818 | 1,821 | -57 | -3% | 1,240,800 |
| 2015/04/23 | 1,860 | 1,889 | 1,860 | 1,878 | +23 | +1.2% | 1,297,200 |
| 2015/04/22 | 1,831 | 1,881 | 1,827 | 1,855 | +39 | +2.1% | 1,308,000 |
2401～
2450
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
