6976 太陽誘電

6976
2024/05/17
時価
4127億円
PER 予
35.92倍
2010年以降
赤字-80.9倍
(2010-2024年)
PBR
1.2倍
2010年以降
0.56-3.29倍
(2010-2024年)
配当 予
2.84%
ROE 予
3.34%
ROA 予
1.9%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,197
始値
3,152
高値
3,188
安値
3,136
終値 -0.84%
3,170
出来高 -46.84%
1,200,700

乖離率

株価(5日)
移動平均値
-1.37%
3,214
株価(25日)
移動平均値
-9.79%
3,514
出来高(5日)
移動平均値
-21.14%
1,522,560

2023/12/18~2024/05/17

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
05/173,1523,1883,1363,170-0.84%1,200,7004127億9258万-9.79%35.921.2
05/163,2053,2263,1173,197-0.53%2,258,7004163億848万-9.46%36.221.21
05/153,2783,3243,2143,214-1.2%1,593,9004185億2219万-9.34%36.411.22
05/143,2223,2873,2213,253+0.59%1,120,4004236億71万-8.62%36.861.23
05/133,2783,2913,2013,234-0.49%1,439,1004211億2656万-9.54%36.641.22
05/103,3593,4173,2193,250-2.14%5,042,5004232億1006万-9.37%36.821.23
05/093,4943,5413,2723,321-8.84%6,653,2004324億5557万-7.78%37.631.26
05/083,6493,6893,6243,643-0.11%1,280,9004743億8592万+0.8%41.271.38
05/073,6703,6963,6343,647+1.19%1,338,6004749億680万+0.94%41.321.38
05/023,6943,7083,5973,604-2.78%1,222,1004693億740万-0.17%40.831.36
05/013,6673,7213,6473,707-0.67%752,3004827億1990万+2.72%421.4
04/303,7023,7593,6733,732+1.61%1,528,7004859億7537万+3.61%42.281.41
04/263,6233,6963,6103,673+2.11%1,585,8004782億9248万+2.14%41.611.39
04/253,6223,6393,5933,597-0.42%989,8004683億9587万+0.11%40.751.36
04/243,5403,6273,5393,612+3.2%1,656,2004703億4915万+0.53%40.921.37
04/233,5743,5833,5003,500-1.91%924,3004557億6468万-2.48%39.651.33
04/223,5233,5683,5083,568+1.31%807,3004646億1954万-0.61%40.421.35
04/193,6003,6193,4993,522-2.98%1,615,1004586億2949万-1.7%39.91.33
04/183,6003,6593,5983,630+0.41%968,3004726億9308万+1.57%41.131.37
04/173,6363,6393,5633,615+0.7%947,2004707億3980万+1.54%40.961.37
04/163,5803,6173,5593,590-0.91%1,049,5004674億8434万+1.21%40.671.36
04/153,6513,6613,5953,623-2%1,298,7004717億8155万+2.49%41.051.37
04/123,7053,8053,6783,697+1.71%2,111,2004814億1772万+4.88%41.891.4
04/113,5903,6583,5753,635+0.39%983,1004733億4417万+3.59%41.181.38
04/103,6123,6253,5913,621+1.15%825,2004715億2111万+3.49%41.021.37
04/093,5413,5943,5313,580+0.59%838,4004661億8216万+2.64%40.561.36
04/083,5853,6163,5513,559-1.11%747,7004634億4757万+2.27%40.321.35
04/053,5903,6323,5763,599-0.3%1,447,3004686億5631万+3.63%40.781.36
04/043,5843,6543,5673,610+2.88%1,700,1004700億8871万+4.34%40.91.37
04/033,6003,6083,5093,509-3.07%1,596,9004569億3664万+1.71%39.761.33
04/023,6153,6653,5893,620-0.9%1,750,9004713億9090万+5.11%41.011.37
04/013,6783,7253,6533,653+0.77%1,926,9004756億8811万+6.38%41.391.38
03/293,6103,6623,5733,625+1.51%1,710,6004720億4199万+5.87%54.321.37
03/283,5493,6143,5283,571-0.33%1,259,1004650億1019万+4.63%53.511.35
03/273,5593,6003,5273,583+1.3%1,231,8004665億7281万+5.2%53.691.36
03/263,5203,5743,5073,537-0.65%914,3004605億8276万+4.12%531.34
03/253,6193,6283,5503,560-1.11%962,1004635億7779万+4.95%53.351.35
03/223,5963,6153,5763,600-0.11%959,3004687億8653万+6.32%53.941.36
03/213,5533,6193,5523,604+2.36%1,675,1004693億740万+6.69%541.36
03/193,4993,5213,4533,521+0.2%1,238,7004584億9927万+4.36%52.761.33
03/183,3973,5223,3883,514+3.23%2,051,1004575億8774万+4.18%52.661.33
03/153,2803,4073,2723,404+3.47%1,789,1004432億6370万+0.83%51.011.29
03/143,3083,3163,2603,290+0.06%991,3004284億1880万-2.58%49.31.25
03/133,3083,3513,2853,288+0.06%1,221,7004281億5836万-2.92%49.271.24
03/123,3103,3103,2203,286-0.27%1,536,6004278億9792万-3.35%49.241.24
03/113,3473,3803,2623,295-2.05%1,684,0004290億6989万-3.46%49.371.25
03/083,3113,3843,2903,364+1.72%1,675,0004380億5497万-1.78%50.411.27
03/073,3763,4013,2923,307-2.01%1,521,4004306億3251万-3.73%49.551.25
03/063,3163,3763,2973,375+1.17%1,051,4004394億8737万-2.2%50.571.28
03/053,3883,3883,3183,336-1.82%1,090,4004344億885万-3.64%49.991.26
03/043,4113,4383,3923,398+0.35%1,000,9004424億8239万-2.19%50.921.29
03/013,3003,3883,2883,386+3.55%2,323,4004409億1977万-2.87%50.741.28
02/293,3393,3413,2623,270-2.27%1,898,8004258億1443万-6.54%491.24
02/283,3703,4013,3463,346-0.65%993,7004357億1103万-4.89%50.141.27
02/273,3423,3783,2983,368+0.18%1,536,6004385億7584万-4.7%50.471.28
02/263,4123,4283,3493,362-1.29%1,509,9004377億9453万-5.11%50.381.27
02/223,4083,4183,3443,406+1.34%1,485,8004435億2414万-4.06%51.041.29
02/213,3623,3803,3353,361-0.83%1,260,8004376億6431万-5.43%50.361.27
02/203,3643,4083,3633,389+0.71%1,277,8004413億1043万-4.86%50.781.28
02/193,3883,3953,3343,365-1.2%1,329,8004381億8518万-5.82%50.421.27
02/163,4113,4293,3643,406-0.44%1,361,0004435億2414万-5.02%51.041.29
02/153,4193,4373,3693,421+0.65%1,448,5004454億7742万-4.89%51.261.3
02/143,4443,4523,3533,399-2.8%1,939,6004426億1261万-5.77%50.931.29
02/133,5003,5293,4453,497+0.43%1,630,5004553億7402万-3.29%52.41.32
02/093,6303,6393,4423,482-3.25%2,745,0004534億2075万-3.89%52.181.32
02/083,5483,6693,4093,599+4.9%4,717,2004686億5631万-0.88%53.931.36
02/073,5413,5653,4313,431-3.32%2,382,9004467億7960万-5.64%51.411.3
02/063,5903,6043,5483,549-1.77%1,291,6004621億4538万-2.77%53.181.34
02/053,6663,6923,6053,613+0.22%1,512,4004704億7937万-1.2%54.141.37
02/023,6033,6763,6013,605+0.47%1,406,8004694億3762万-1.45%54.021.37
02/013,5783,6023,5223,588-0.5%1,171,8004672億2390万-1.89%53.761.36
01/313,6523,6593,5883,606-2.96%1,615,5004695億6784万-1.39%54.031.37
01/303,6753,7293,6723,716+2.06%1,170,6004838億9187万+1.61%55.681.41
01/293,6503,6583,6323,641-0.36%748,7004741億2548万-0.38%54.561.38
01/263,6453,6683,6243,654-1.11%1,001,7004758億1832万+0.03%54.751.38
01/253,7303,7453,6903,695-0.54%794,9004811億5728万+1.21%55.371.4
01/243,7473,7553,6573,715-0.72%981,4004837億6165万+1.86%55.671.41
01/233,8003,8243,7073,742+0.29%2,278,1004872億7755万+2.89%56.071.42
01/223,6683,7563,6363,731+3.27%2,013,7004858億4515万+2.75%55.911.41
01/193,5743,6523,5553,613+2.47%1,810,5004704億7937万-0.25%54.141.37
01/183,4913,5593,4863,526+0.48%984,6004591億5036万-2.49%52.841.34
01/173,5853,6093,5093,509-1.52%1,373,0004569億3664万-2.91%52.581.33
01/163,6333,6513,5583,563-2.46%1,531,7004639億6844万-1.49%53.391.35
01/153,6673,6763,6363,653-0.87%795,8004756億8811万+0.94%54.741.38
01/123,7613,7633,6153,685-0.16%1,971,3004798億5510万+1.88%55.221.4
01/113,7053,7223,6553,691+0.27%1,264,1004806億3641万+2.02%55.311.4
01/103,6053,7023,5863,681+2.16%1,373,0004793億3422万+1.74%55.161.39
01/093,7353,7353,5803,603-2.17%1,736,4004691億7718万-0.58%53.991.36
01/053,7243,7453,6833,6830%1,520,6004795億9466万+1.46%55.191.39
01/043,6003,6893,5823,683-1.26%1,479,0004795億9466万+1.43%55.191.39
2023
12/293,7453,7733,7133,730-1.09%786,7004857億1493万+2.61%55.891.47
12/283,7023,7713,6973,771+1.34%652,4004910億5389万+3.63%56.511.48
12/273,6913,7583,6843,721+2.09%1,118,8004845億4296万+2.25%55.761.46
12/263,5933,6453,5933,645+1.59%833,4004746億4636万+0.08%54.621.43
12/253,6283,6283,5533,5880%599,2004672億2390万-1.64%53.761.41
12/223,6253,6283,5713,588-0.42%819,9004672億2390万-1.97%53.761.41
12/213,6453,6463,5873,603-1.61%751,8004691億7718万-1.91%53.991.42
12/203,6253,6903,6243,662+1.72%1,079,2004768億6007万-0.6%54.871.44
12/193,5893,6283,5573,600+0.5%728,5004687億8653万-2.39%53.941.41
12/183,5803,6073,5563,582-0.56%845,5004664億4259万-3.14%53.671.41

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
--+13.25%
4/30
-23.19%
1/22
2009年
3月期
1,325
6/3
382
10/28
6,449,000
6/13
--+33.64%
1/7
-50.3%
10/27
2010年
3月期
1,497
3/31
689
4/21
6,360,000
2/10
1803億6064万-+23.84%
5/29
-13.48%
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+17.05%
1/25
-24.68%
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+23.75%
2/15
-21.27%
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+29.4%
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+23.18%
11/14
-12.7%
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+12.75%
11/10
-24.99%
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+14.57%
12/16
-20.69%
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+16.9%
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+34.94%
2/13
-22.31%
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+19.67%
10/1
-25.12%
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+23.38%
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
-15.34%
7/1
2024年
3月期
4,615
5/29
3,220
3/12
4,717,200
2/8
6009億5828万4193億350万+8.01%
6/5
-12.22%
10/23
最新3,170
2024/5/17
1,200,7004127億9258万-9.79%
3,514

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)
2024/05/17 vs 2023/12/29
-15%(0.85倍)
過去安値
382円(2008/10/28)
730%(8.3倍)
3,170円(5/17)