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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 962 | 977 | 938 | 969 | +2 | +0.2% | 3,853,000 |
| 2010/08/12 | 946 | 970 | 933 | 967 | -7 | -0.7% | 3,404,000 |
| 2010/08/11 | 987 | 998 | 972 | 974 | -38 | -3.8% | 2,340,000 |
| 2010/08/10 | 1,007 | 1,024 | 998 | 1,012 | +14 | +1.4% | 2,742,000 |
| 2010/08/09 | 990 | 1,001 | 987 | 998 | -15 | -1.5% | 2,151,000 |
| 2010/08/06 | 1,014 | 1,016 | 989 | 1,013 | -6 | -0.6% | 4,043,000 |
| 2010/08/05 | 1,075 | 1,090 | 1,009 | 1,019 | -36 | -3.4% | 5,732,000 |
| 2010/08/04 | 1,090 | 1,090 | 1,052 | 1,055 | -45 | -4.1% | 2,199,000 |
| 2010/08/03 | 1,130 | 1,135 | 1,094 | 1,100 | +4 | +0.4% | 2,377,000 |
| 2010/08/02 | 1,130 | 1,130 | 1,094 | 1,096 | -10 | -0.9% | 2,245,000 |
| 2010/07/30 | 1,146 | 1,147 | 1,093 | 1,106 | -60 | -5.1% | 3,005,000 |
| 2010/07/29 | 1,162 | 1,176 | 1,157 | 1,166 | -16 | -1.4% | 1,609,000 |
| 2010/07/28 | 1,144 | 1,191 | 1,133 | 1,182 | +70 | +6.3% | 3,132,000 |
| 2010/07/27 | 1,108 | 1,115 | 1,096 | 1,112 | +9 | +0.8% | 1,404,000 |
| 2010/07/26 | 1,115 | 1,119 | 1,098 | 1,103 | +11 | +1% | 1,316,000 |
| 2010/07/23 | 1,093 | 1,099 | 1,073 | 1,092 | +33 | +3.1% | 1,762,000 |
| 2010/07/22 | 1,059 | 1,065 | 1,038 | 1,059 | -9 | -0.8% | 2,552,000 |
| 2010/07/21 | 1,126 | 1,131 | 1,060 | 1,068 | -31 | -2.8% | 3,134,000 |
| 2010/07/20 | 1,101 | 1,125 | 1,091 | 1,099 | -37 | -3.3% | 1,942,000 |
| 2010/07/16 | 1,173 | 1,190 | 1,132 | 1,136 | -55 | -4.6% | 1,871,000 |
| 2010/07/15 | 1,206 | 1,217 | 1,182 | 1,191 | -30 | -2.5% | 2,872,000 |
| 2010/07/14 | 1,165 | 1,221 | 1,159 | 1,221 | +86 | +7.6% | 4,398,000 |
| 2010/07/13 | 1,160 | 1,178 | 1,130 | 1,135 | -14 | -1.2% | 2,966,000 |
| 2010/07/12 | 1,130 | 1,168 | 1,125 | 1,149 | +18 | +1.6% | 2,535,000 |
| 2010/07/09 | 1,140 | 1,144 | 1,122 | 1,131 | -10 | -0.9% | 3,480,000 |
| 2010/07/08 | 1,160 | 1,162 | 1,135 | 1,141 | +19 | +1.7% | 3,391,000 |
| 2010/07/07 | 1,148 | 1,151 | 1,114 | 1,122 | -35 | -3% | 2,336,000 |
| 2010/07/06 | 1,120 | 1,160 | 1,102 | 1,157 | +18 | +1.6% | 2,022,000 |
| 2010/07/05 | 1,144 | 1,157 | 1,126 | 1,139 | -5 | -0.4% | 1,596,000 |
| 2010/07/02 | 1,150 | 1,166 | 1,128 | 1,144 | -4 | -0.3% | 1,670,000 |
| 2010/07/01 | 1,191 | 1,197 | 1,140 | 1,148 | -62 | -5.1% | 3,101,000 |
| 2010/06/30 | 1,212 | 1,219 | 1,199 | 1,210 | -32 | -2.6% | 1,763,000 |
| 2010/06/29 | 1,268 | 1,296 | 1,237 | 1,242 | -25 | -2% | 1,802,000 |
| 2010/06/28 | 1,290 | 1,294 | 1,265 | 1,267 | -3 | -0.2% | 937,000 |
| 2010/06/25 | 1,298 | 1,305 | 1,267 | 1,270 | -45 | -3.4% | 2,359,000 |
| 2010/06/24 | 1,306 | 1,334 | 1,298 | 1,315 | +7 | +0.5% | 1,098,000 |
| 2010/06/23 | 1,318 | 1,325 | 1,305 | 1,308 | -40 | -3% | 1,618,000 |
| 2010/06/22 | 1,380 | 1,389 | 1,347 | 1,348 | -42 | -3% | 1,781,000 |
| 2010/06/21 | 1,358 | 1,391 | 1,357 | 1,390 | +41 | +3% | 1,779,000 |
| 2010/06/18 | 1,353 | 1,377 | 1,337 | 1,349 | -7 | -0.5% | 1,544,000 |
| 2010/06/17 | 1,370 | 1,391 | 1,354 | 1,356 | -19 | -1.4% | 2,131,000 |
| 2010/06/16 | 1,395 | 1,396 | 1,371 | 1,375 | +10 | +0.7% | 2,105,000 |
| 2010/06/15 | 1,344 | 1,390 | 1,336 | 1,365 | +9 | +0.7% | 2,754,000 |
| 2010/06/14 | 1,345 | 1,369 | 1,342 | 1,356 | +22 | +1.6% | 1,436,000 |
| 2010/06/11 | 1,321 | 1,343 | 1,311 | 1,334 | +43 | +3.3% | 5,189,000 |
| 2010/06/10 | 1,300 | 1,303 | 1,258 | 1,291 | +11 | +0.9% | 2,372,000 |
| 2010/06/09 | 1,255 | 1,290 | 1,254 | 1,280 | +6 | +0.5% | 4,230,000 |
| 2010/06/08 | 1,229 | 1,287 | 1,204 | 1,274 | +69 | +5.7% | 3,890,000 |
| 2010/06/07 | 1,227 | 1,227 | 1,205 | 1,205 | -68 | -5.3% | 3,001,000 |
| 2010/06/04 | 1,224 | 1,284 | 1,223 | 1,273 | +35 | +2.8% | 3,457,000 |
3601～
3650
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
