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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,127 | 1,127 | 1,098 | 1,104 | -18 | -1.6% | 1,194,500 |
| 2014/06/26 | 1,113 | 1,128 | 1,110 | 1,122 | +8 | +0.7% | 883,700 |
| 2014/06/25 | 1,131 | 1,135 | 1,113 | 1,114 | -27 | -2.4% | 1,283,200 |
| 2014/06/24 | 1,146 | 1,149 | 1,136 | 1,141 | -5 | -0.4% | 842,500 |
| 2014/06/23 | 1,142 | 1,158 | 1,141 | 1,146 | +16 | +1.4% | 1,309,300 |
| 2014/06/20 | 1,141 | 1,152 | 1,125 | 1,130 | -3 | -0.3% | 1,560,500 |
| 2014/06/19 | 1,118 | 1,142 | 1,117 | 1,133 | +19 | +1.7% | 1,520,000 |
| 2014/06/18 | 1,102 | 1,117 | 1,102 | 1,114 | +13 | +1.2% | 1,033,900 |
| 2014/06/17 | 1,097 | 1,111 | 1,095 | 1,101 | +4 | +0.4% | 862,700 |
| 2014/06/16 | 1,109 | 1,116 | 1,092 | 1,097 | -6 | -0.5% | 1,011,300 |
| 2014/06/13 | 1,079 | 1,105 | 1,079 | 1,103 | +4 | +0.4% | 1,958,200 |
| 2014/06/12 | 1,105 | 1,109 | 1,092 | 1,099 | -14 | -1.3% | 908,000 |
| 2014/06/11 | 1,100 | 1,115 | 1,099 | 1,113 | +16 | +1.5% | 963,400 |
| 2014/06/10 | 1,119 | 1,120 | 1,094 | 1,097 | -9 | -0.8% | 1,518,800 |
| 2014/06/09 | 1,099 | 1,114 | 1,095 | 1,106 | +17 | +1.6% | 1,434,300 |
| 2014/06/06 | 1,098 | 1,102 | 1,079 | 1,089 | -28 | -2.5% | 2,752,500 |
| 2014/06/05 | 1,110 | 1,118 | 1,104 | 1,117 | +11 | +1% | 1,688,000 |
| 2014/06/04 | 1,110 | 1,122 | 1,104 | 1,106 | -9 | -0.8% | 1,458,700 |
| 2014/06/03 | 1,125 | 1,129 | 1,115 | 1,115 | +18 | +1.6% | 2,203,900 |
| 2014/06/02 | 1,066 | 1,103 | 1,064 | 1,097 | +39 | +3.7% | 3,012,500 |
| 2014/05/30 | 1,068 | 1,070 | 1,058 | 1,058 | -17 | -1.6% | 2,439,600 |
| 2014/05/29 | 1,078 | 1,082 | 1,070 | 1,075 | -10 | -0.9% | 1,786,600 |
| 2014/05/28 | 1,094 | 1,097 | 1,084 | 1,085 | +2 | +0.2% | 1,580,100 |
| 2014/05/27 | 1,093 | 1,098 | 1,081 | 1,083 | -11 | -1% | 1,909,600 |
| 2014/05/26 | 1,092 | 1,101 | 1,088 | 1,094 | +8 | +0.7% | 1,447,800 |
| 2014/05/23 | 1,080 | 1,098 | 1,053 | 1,086 | +18 | +1.7% | 2,854,400 |
| 2014/05/22 | 1,080 | 1,083 | 1,054 | 1,068 | -3 | -0.3% | 2,888,500 |
| 2014/05/21 | 1,096 | 1,096 | 1,066 | 1,071 | -36 | -3.3% | 2,420,400 |
| 2014/05/20 | 1,115 | 1,126 | 1,106 | 1,107 | -8 | -0.7% | 1,413,300 |
| 2014/05/19 | 1,119 | 1,130 | 1,108 | 1,115 | -3 | -0.3% | 1,515,300 |
| 2014/05/16 | 1,111 | 1,127 | 1,100 | 1,118 | -16 | -1.4% | 2,739,900 |
| 2014/05/15 | 1,160 | 1,179 | 1,120 | 1,134 | -97 | -7.9% | 5,016,800 |
| 2014/05/14 | 1,226 | 1,237 | 1,210 | 1,231 | +10 | +0.8% | 1,260,400 |
| 2014/05/13 | 1,236 | 1,237 | 1,217 | 1,221 | +14 | +1.2% | 967,500 |
| 2014/05/12 | 1,212 | 1,217 | 1,203 | 1,207 | +7 | +0.6% | 959,300 |
| 2014/05/09 | 1,188 | 1,208 | 1,185 | 1,200 | +4 | +0.3% | 1,480,100 |
| 2014/05/08 | 1,213 | 1,217 | 1,192 | 1,196 | -9 | -0.7% | 1,393,300 |
| 2014/05/07 | 1,244 | 1,244 | 1,203 | 1,205 | -65 | -5.1% | 2,192,200 |
| 2014/05/02 | 1,291 | 1,291 | 1,266 | 1,270 | -23 | -1.8% | 1,195,900 |
| 2014/05/01 | 1,257 | 1,295 | 1,250 | 1,293 | +31 | +2.5% | 1,328,400 |
| 2014/04/30 | 1,294 | 1,299 | 1,251 | 1,262 | -22 | -1.7% | 1,160,000 |
| 2014/04/28 | 1,271 | 1,286 | 1,257 | 1,284 | -2 | -0.2% | 1,125,500 |
| 2014/04/25 | 1,294 | 1,302 | 1,274 | 1,286 | +2 | +0.2% | 631,200 |
| 2014/04/24 | 1,308 | 1,309 | 1,277 | 1,284 | -18 | -1.4% | 1,333,000 |
| 2014/04/23 | 1,300 | 1,311 | 1,290 | 1,302 | +16 | +1.2% | 1,216,500 |
| 2014/04/22 | 1,303 | 1,319 | 1,286 | 1,286 | -19 | -1.5% | 1,182,300 |
| 2014/04/21 | 1,310 | 1,327 | 1,294 | 1,305 | -5 | -0.4% | 1,064,100 |
| 2014/04/18 | 1,283 | 1,314 | 1,282 | 1,310 | +43 | +3.4% | 1,689,900 |
| 2014/04/17 | 1,268 | 1,281 | 1,256 | 1,267 | -6 | -0.5% | 795,900 |
| 2014/04/16 | 1,247 | 1,275 | 1,242 | 1,273 | +42 | +3.4% | 1,187,800 |
2651～
2700
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
