6976 太陽誘電

6976
2024/03/18
時価
4575億円
PER 予
145.98倍
2010年以降
赤字-80.9倍
(2010-2023年)
PBR
1.38倍
2010年以降
0.56-3.29倍
(2010-2023年)
配当 予
2.56%
ROE 予
0.95%
ROA 予
0.54%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,404
始値
3,397
高値
3,522
安値
3,388
終値 +3.23%
3,514
出来高 +14.64%
2,051,100

乖離率

株価(5日)
移動平均値
+4.71%
3,356
株価(25日)
移動平均値
+4.18%
3,373
出来高(5日)
移動平均値
+35.12%
1,517,960

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/183,3973,5223,3883,514+3.23%2,051,1004575億8774万+4.18%145.981.38
03/153,2803,4073,2723,404+3.47%1,789,1004432億6370万+0.83%141.411.34
03/143,3083,3163,2603,290+0.06%991,3004284億1880万-2.58%136.671.29
03/133,3083,3513,2853,288+0.06%1,221,7004281億5836万-2.92%136.591.29
03/123,3103,3103,2203,286-0.27%1,536,6004278億9792万-3.35%136.511.29
03/113,3473,3803,2623,295-2.05%1,684,0004290億6989万-3.46%136.881.29
03/083,3113,3843,2903,364+1.72%1,675,0004380億5497万-1.78%139.751.32
03/073,3763,4013,2923,307-2.01%1,521,4004306億3251万-3.73%137.381.3
03/063,3163,3763,2973,375+1.17%1,051,4004394億8737万-2.2%140.211.33
03/053,3883,3883,3183,336-1.82%1,090,4004344億885万-3.64%138.591.31
03/043,4113,4383,3923,398+0.35%1,000,9004424億8239万-2.19%141.161.34
03/013,3003,3883,2883,386+3.55%2,323,4004409億1977万-2.87%140.661.33
02/293,3393,3413,2623,270-2.27%1,898,8004258億1443万-6.54%135.841.28
02/283,3703,4013,3463,346-0.65%993,7004357億1103万-4.89%1391.31
02/273,3423,3783,2983,368+0.18%1,536,6004385億7584万-4.7%139.911.32
02/263,4123,4283,3493,362-1.29%1,509,9004377億9453万-5.11%139.671.32
02/223,4083,4183,3443,406+1.34%1,485,8004435億2414万-4.06%141.491.34
02/213,3623,3803,3353,361-0.83%1,260,8004376億6431万-5.43%139.621.32
02/203,3643,4083,3633,389+0.71%1,277,8004413億1043万-4.86%140.791.33
02/193,3883,3953,3343,365-1.2%1,329,8004381億8518万-5.82%139.791.32
02/163,4113,4293,3643,406-0.44%1,361,0004435億2414万-5.02%141.491.34
02/153,4193,4373,3693,421+0.65%1,448,5004454億7742万-4.89%142.121.34
02/143,4443,4523,3533,399-2.8%1,939,6004426億1261万-5.77%141.21.34
02/133,5003,5293,4453,497+0.43%1,630,5004553億7402万-3.29%145.271.37
02/093,6303,6393,4423,482-3.25%2,745,0004534億2075万-3.89%144.651.37
02/083,5483,6693,4093,599+4.9%4,717,2004686億5631万-0.88%149.511.41
02/073,5413,5653,4313,431-3.32%2,382,9004467億7960万-5.64%142.531.35
02/063,5903,6043,5483,549-1.77%1,291,6004621億4538万-2.77%147.431.39
02/053,6663,6923,6053,613+0.22%1,512,4004704億7937万-1.2%150.091.42
02/023,6033,6763,6013,605+0.47%1,406,8004694億3762万-1.45%149.761.42
02/013,5783,6023,5223,588-0.5%1,171,8004672億2390万-1.89%149.051.41
01/313,6523,6593,5883,606-2.96%1,615,5004695億6784万-1.39%149.81.42
01/303,6753,7293,6723,716+2.06%1,170,6004838億9187万+1.61%154.371.46
01/293,6503,6583,6323,641-0.36%748,7004741億2548万-0.38%151.261.43
01/263,6453,6683,6243,654-1.11%1,001,7004758億1832万+0.03%151.81.44
01/253,7303,7453,6903,695-0.54%794,9004811億5728万+1.21%153.51.45
01/243,7473,7553,6573,715-0.72%981,4004837億6165万+1.86%154.331.46
01/233,8003,8243,7073,742+0.29%2,278,1004872億7755万+2.89%155.451.47
01/223,6683,7563,6363,731+3.27%2,013,7004858億4515万+2.75%154.991.47
01/193,5743,6523,5553,613+2.47%1,810,5004704億7937万-0.25%150.091.42
01/183,4913,5593,4863,526+0.48%984,6004591億5036万-2.49%146.481.39
01/173,5853,6093,5093,509-1.52%1,373,0004569億3664万-2.91%145.771.38
01/163,6333,6513,5583,563-2.46%1,531,7004639億6844万-1.49%148.021.4
01/153,6673,6763,6363,653-0.87%795,8004756億8811万+0.94%151.751.44
01/123,7613,7633,6153,685-0.16%1,971,3004798億5510万+1.88%153.081.45
01/113,7053,7223,6553,691+0.27%1,264,1004806億3641万+2.02%153.331.45
01/103,6053,7023,5863,681+2.16%1,373,0004793億3422万+1.74%152.921.45
01/093,7353,7353,5803,603-2.17%1,736,4004691億7718万-0.58%149.681.42
01/053,7243,7453,6833,6830%1,520,6004795億9466万+1.46%1531.45
01/043,6003,6893,5823,683-1.26%1,479,0004795億9466万+1.43%1531.45
2023
12/293,7453,7733,7133,730-1.09%786,7004857億1493万+2.61%154.951.47
12/283,7023,7713,6973,771+1.34%652,4004910億5389万+3.63%156.661.48
12/273,6913,7583,6843,721+2.09%1,118,8004845億4296万+2.25%154.581.46
12/263,5933,6453,5933,645+1.59%833,4004746億4636万+0.08%151.421.43
12/253,6283,6283,5533,5880%599,2004672億2390万-1.64%149.051.41
12/223,6253,6283,5713,588-0.42%819,9004672億2390万-1.97%149.051.41
12/213,6453,6463,5873,603-1.61%751,8004691億7718万-1.91%149.681.42
12/203,6253,6903,6243,662+1.72%1,079,2004768億6007万-0.6%152.131.44
12/193,5893,6283,5573,600+0.5%728,5004687億8653万-2.39%149.551.41
12/183,5803,6073,5563,582-0.56%845,5004664億4259万-3.14%148.81.41
12/153,5443,6483,5303,602+3.6%2,458,3004690億4696万-2.83%149.641.42
12/143,5073,5383,4433,477-2.8%2,096,3004527億6965万-6.38%144.441.37
12/133,5013,5823,5013,577+1.73%1,824,8004657億9150万-4.02%148.61.41
12/123,5143,5353,4833,516+1.38%1,360,4004578億4817万-5.76%146.061.38
12/113,5303,5743,4683,468-0.09%1,169,5004515億9769万-7.3%144.071.36
12/083,5383,5383,4303,471-2.91%2,112,4004519億8834万-7.37%144.191.36
12/073,6153,6253,5543,575-1.43%1,008,2004655億3106万-4.67%148.511.4
12/063,5853,6383,5813,627+0.64%1,522,0004723億243万-3.02%150.671.43
12/053,7293,7293,6043,604-2.65%1,282,5004693億740万-3.35%149.721.42
12/043,7433,8083,6993,702+0.19%1,764,9004820億6881万-0.51%153.791.45
12/013,7453,7583,6913,695-3.63%2,314,3004811億5728万-0.38%153.51.45
11/303,7693,8393,7653,834+2.29%1,321,6004992億5765万+3.59%159.271.51
11/293,6913,7783,6853,748+0.86%1,343,7004880億5886万+1.63%155.71.47
11/283,7793,8023,7013,716-1.8%1,247,9004838億9187万+1.09%154.371.46
11/273,8353,8493,7693,784-1.18%866,5004927億4673万+3.22%157.21.49
11/243,7713,8683,7643,829+2.11%1,510,2004986億656万+4.62%159.071.5
11/223,7793,8093,7393,750-1.26%1,341,4004883億1930万+2.57%155.781.47
11/213,8073,8513,7803,798-0.24%1,434,1004945億6979万+3.91%157.781.49
11/203,8683,9073,7903,807-2.28%1,304,8004957億4175万+4.3%158.151.5
11/173,8913,9073,8633,896+0.13%845,8005073億3120万+6.8%161.851.53
11/163,8783,9083,8453,891-0.15%1,231,0005066億8010万+6.63%161.641.53
11/153,8363,9073,8083,897+3.75%1,546,6005074億6142万+7.03%161.891.53
11/143,8543,8713,7433,756-2.54%1,552,7004891億61万+3.36%156.031.48
11/133,8783,9213,8363,854+1.69%2,299,7005018億6202万+6.2%160.11.51
11/103,7683,8043,7423,790+0.24%1,408,6004935億2804万+4.61%157.451.49
11/093,7503,8183,7053,781-0.45%1,739,1004923億5607万+4.16%157.071.49
11/083,8553,8783,6803,798+2.79%4,020,1004945億6979万+4.37%157.781.49
11/073,7273,7793,6633,695-1.39%2,238,7004811億5728万+1.23%153.51.45
11/063,7253,7583,7033,747+3.17%1,781,7004879億2864万+2.27%155.661.47
11/023,6073,6583,5633,632+2.69%1,892,3004729億5352万-1.09%150.881.43
11/013,5113,5963,5073,537+6.03%3,518,2004605億8276万-4.07%146.941.39
10/313,3253,3543,2813,336-0.15%1,385,4004344億885万-10.01%138.591.31
10/303,3703,3843,3033,341-2.37%1,832,1004350億5994万-10.67%138.791.31
10/273,3773,4423,3773,422+0.77%1,919,0004456億764万-9.33%142.161.34
10/263,4103,4783,3553,396-2.92%1,878,4004422億2196万-10.8%141.081.33
10/253,5243,5463,4703,498-0.4%1,002,5004555億424万-9.07%145.321.37
10/243,4493,5243,4103,512+2.39%1,999,4004573億2730万-9.44%145.91.38
10/233,4673,4803,4233,430-1.21%1,095,2004466億4938万-12.23%142.491.35
10/203,5603,5613,4263,472-4.25%2,569,7004521億1856万-11.92%144.241.36
10/193,6493,6873,6173,626-3.26%1,868,8004721億7221万-8.71%150.631.42

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,925
7/17
873
3/18
6,784,000
2/7
--+13.2%
4/30
-23.21%
1/22
2009年
3月期
1,325
6/3
382
10/28
6,449,000
6/13
--+33.54%
1/7
-50.31%
10/27
2010年
3月期
1,497
3/31
689
4/21
6,360,000
2/10
1803億6064万-+23.88%
5/29
-13.49%
2/10
2011年
3月期
1,593
4/5
851
3/15
6,514,000
11/8
1919億2686万1025億2966万+14.54%
11/11
-27.66%
3/15
2012年
3月期
1,158
5/2
484
10/5
16,728,200
11/10
1395億1745万583億1299万+17.01%
1/25
-24.72%
8/22
2013年
3月期
1,254
3/21
569
11/7
11,257,200
2/14
1510億8366万685億5391万+23.76%
2/15
-21.25%
7/25
2014年
3月期
1,910
5/15
1,063
11/12
7,692,700
11/12
2301億1946万1280億7172万+29.43%
5/15
-14.65%
2/4
2015年
3月期
1,849
3/26
962
8/8
5,605,100
2/6
2227億7009万1159億310万+23.17%
11/14
-12.71%
5/21
2016年
3月期
2,074
12/1
1,045
2/12
7,160,200
12/18
2498億7841万1259億305万+12.76%
11/10
-24.98%
2/12
2017年
3月期
1,581
2/16
776
7/8
5,637,900
12/16
1904億8108万934億9356万+14.59%
12/16
-20.67%
7/7
2018年
3月期
2,147
11/9
1,208
4/13
7,494,300
2/6
2586億7355万1455億4152万+16.88%
5/11
-9.17%
12/14
2019年
3月期
3,695
7/25
1,407
1/4
15,393,900
2/13
4451億7875万1832億1740万+34.96%
2/13
-22.32%
1/4
2020年
3月期
3,685
1/15
1,708
6/17
19,508,800
7/1
4798億5510万2224億1316万+19.66%
10/1
-25.11%
3/16
2021年
3月期
6,370
1/29
2,432
4/3
5,378,600
5/18
8294億9172万3166億9134万+23.37%
1/21
-10.71%
8/20
2022年
3月期
7,710
9/17

9/16
4,405
5/13
4,242,500
11/9
1兆39億5736億1240万+19.38%
9/14
-18.21%
1/27
2023年
3月期
5,830
6/8

6/7
3,640
10/12
4,470,000
11/9
7591億7374万4739億9527万+15.58%
11/15
-15.35%
7/1
最新3,514
2024/3/18
2,051,1004575億8774万+4.18%
3,373

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
37%(1.37倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
54%(1.54倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
46%(1.46倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
48%(1.48倍)
1999/12/30 vs 1998/12/30
353%(4.53倍)
2000/12/29 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-15%(0.85倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
139%(2.39倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-54%(0.46倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
105%(2.05倍)
2020/12/30 vs 2019/12/30
44%(1.44倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
-42%(0.58倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/18 vs 2023/12/29
-6%(0.94倍)
過去安値
382円(2008/10/28)
820%(9.2倍)
3,514円(3/18)