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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 3768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 | 303,500円 | -0.4% | +42.6% | 2.97% | 47.39倍 | 1.19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 | 1,132,500円 | +5.6% | +3.6% | 2.56% | 13.21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 | 300,000円 | -5.8% | -16.7% | 3.07% | 16.70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 | 173,600円 | -4.1% | -26.3% | 3.46% | 64.30倍 | 0.86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 | 256,700円 | -1.6% | -31.3% | 3.04% | 19.18倍 | 1.04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
該当銘柄がありません
チャート関連のコラム
