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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,213 | 3,315 | 3,213 | 3,307 | +65 | +2% | 1,499,400 |
| 2024/05/30 | 3,200 | 3,260 | 3,149 | 3,242 | +5 | +0.2% | 1,417,300 |
| 2024/05/29 | 3,318 | 3,328 | 3,223 | 3,237 | -98 | -2.9% | 1,795,600 |
| 2024/05/28 | 3,315 | 3,364 | 3,301 | 3,335 | +53 | +1.6% | 1,612,600 |
| 2024/05/27 | 3,300 | 3,300 | 3,245 | 3,282 | +13 | +0.4% | 1,065,600 |
| 2024/05/24 | 3,222 | 3,278 | 3,214 | 3,269 | -6 | -0.2% | 810,600 |
| 2024/05/23 | 3,268 | 3,287 | 3,242 | 3,275 | +35 | +1.1% | 1,005,400 |
| 2024/05/22 | 3,269 | 3,277 | 3,221 | 3,240 | -14 | -0.4% | 1,253,900 |
| 2024/05/21 | 3,222 | 3,298 | 3,221 | 3,254 | +32 | +1% | 2,049,300 |
| 2024/05/20 | 3,171 | 3,249 | 3,171 | 3,222 | +52 | +1.6% | 1,201,900 |
| 2024/05/17 | 3,152 | 3,188 | 3,136 | 3,170 | -27 | -0.8% | 1,200,700 |
| 2024/05/16 | 3,205 | 3,226 | 3,117 | 3,197 | -17 | -0.5% | 2,258,700 |
| 2024/05/15 | 3,278 | 3,324 | 3,214 | 3,214 | -39 | -1.2% | 1,593,900 |
| 2024/05/14 | 3,222 | 3,287 | 3,221 | 3,253 | +19 | +0.6% | 1,120,400 |
| 2024/05/13 | 3,278 | 3,291 | 3,201 | 3,234 | -16 | -0.5% | 1,439,100 |
| 2024/05/10 | 3,359 | 3,417 | 3,219 | 3,250 | -71 | -2.1% | 5,042,500 |
| 2024/05/09 | 3,494 | 3,541 | 3,272 | 3,321 | -322 | -8.8% | 6,653,200 |
| 2024/05/08 | 3,649 | 3,689 | 3,624 | 3,643 | -4 | -0.1% | 1,280,900 |
| 2024/05/07 | 3,670 | 3,696 | 3,634 | 3,647 | +43 | +1.2% | 1,338,600 |
| 2024/05/02 | 3,694 | 3,708 | 3,597 | 3,604 | -103 | -2.8% | 1,222,100 |
| 2024/05/01 | 3,667 | 3,721 | 3,647 | 3,707 | -25 | -0.7% | 752,300 |
| 2024/04/30 | 3,702 | 3,759 | 3,673 | 3,732 | +59 | +1.6% | 1,528,700 |
| 2024/04/26 | 3,623 | 3,696 | 3,610 | 3,673 | +76 | +2.1% | 1,585,800 |
| 2024/04/25 | 3,622 | 3,639 | 3,593 | 3,597 | -15 | -0.4% | 989,800 |
| 2024/04/24 | 3,540 | 3,627 | 3,539 | 3,612 | +112 | +3.2% | 1,656,200 |
| 2024/04/23 | 3,574 | 3,583 | 3,500 | 3,500 | -68 | -1.9% | 924,300 |
| 2024/04/22 | 3,523 | 3,568 | 3,508 | 3,568 | +46 | +1.3% | 807,300 |
| 2024/04/19 | 3,600 | 3,619 | 3,499 | 3,522 | -108 | -3% | 1,615,100 |
| 2024/04/18 | 3,600 | 3,659 | 3,598 | 3,630 | +15 | +0.4% | 968,300 |
| 2024/04/17 | 3,636 | 3,639 | 3,563 | 3,615 | +25 | +0.7% | 947,200 |
| 2024/04/16 | 3,580 | 3,617 | 3,559 | 3,590 | -33 | -0.9% | 1,049,500 |
| 2024/04/15 | 3,651 | 3,661 | 3,595 | 3,623 | -74 | -2% | 1,298,700 |
| 2024/04/12 | 3,705 | 3,805 | 3,678 | 3,697 | +62 | +1.7% | 2,111,200 |
| 2024/04/11 | 3,590 | 3,658 | 3,575 | 3,635 | +14 | +0.4% | 983,100 |
| 2024/04/10 | 3,612 | 3,625 | 3,591 | 3,621 | +41 | +1.1% | 825,200 |
| 2024/04/09 | 3,541 | 3,594 | 3,531 | 3,580 | +21 | +0.6% | 838,400 |
| 2024/04/08 | 3,585 | 3,616 | 3,551 | 3,559 | -40 | -1.1% | 747,700 |
| 2024/04/05 | 3,590 | 3,632 | 3,576 | 3,599 | -11 | -0.3% | 1,447,300 |
| 2024/04/04 | 3,584 | 3,654 | 3,567 | 3,610 | +101 | +2.9% | 1,700,100 |
| 2024/04/03 | 3,600 | 3,608 | 3,509 | 3,509 | -111 | -3.1% | 1,596,900 |
| 2024/04/02 | 3,615 | 3,665 | 3,589 | 3,620 | -33 | -0.9% | 1,750,900 |
| 2024/04/01 | 3,678 | 3,725 | 3,653 | 3,653 | +28 | +0.8% | 1,926,900 |
| 2024/03/29 | 3,610 | 3,662 | 3,573 | 3,625 | +54 | +1.5% | 1,710,600 |
| 2024/03/28 | 3,549 | 3,614 | 3,528 | 3,571 | -12 | -0.3% | 1,259,100 |
| 2024/03/27 | 3,559 | 3,600 | 3,527 | 3,583 | +46 | +1.3% | 1,231,800 |
| 2024/03/26 | 3,520 | 3,574 | 3,507 | 3,537 | -23 | -0.6% | 914,300 |
| 2024/03/25 | 3,619 | 3,628 | 3,550 | 3,560 | -40 | -1.1% | 962,100 |
| 2024/03/22 | 3,596 | 3,615 | 3,576 | 3,600 | -4 | -0.1% | 959,300 |
| 2024/03/21 | 3,553 | 3,619 | 3,552 | 3,604 | +83 | +2.4% | 1,675,100 |
| 2024/03/19 | 3,499 | 3,521 | 3,453 | 3,521 | +7 | +0.2% | 1,238,700 |
1～
50
件表示中 / 3467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 | 330,700円 | +8.5% | +19.9% | 2.72% | 37.47倍 | 1.25倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| 堀場製 | 1,248,000円 | +10.5% | +9.2% | 2.12% | 14.15倍 | 1.85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 | 288,500円 | +5.8% | +16.9% | 2.11% | 14.88倍 | 0.88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 |
| 日光電 | 479,500円 | +3.2% | -10.1% | 1.29% | 25.14倍 | 2.22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 |
| 日電子 | 673,600円 | +5.0% | +1.6% | 1.31% | 15.29倍 | 2.74倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
