太陽ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,370 | 7,440 | 7,270 | 7,440 | +100 | +1.4% | 99,800 |
| 2025/08/21 | 7,280 | 7,340 | 7,220 | 7,340 | +140 | +1.9% | 58,600 |
| 2025/08/20 | 7,190 | 7,200 | 7,120 | 7,200 | -30 | -0.4% | 61,100 |
| 2025/08/19 | 7,280 | 7,290 | 7,220 | 7,230 | -20 | -0.3% | 56,100 |
| 2025/08/18 | 7,350 | 7,350 | 7,220 | 7,250 | -50 | -0.7% | 82,700 |
| 2025/08/15 | 7,400 | 7,430 | 7,250 | 7,300 | -70 | -0.9% | 118,900 |
| 2025/08/14 | 7,210 | 7,370 | 7,160 | 7,370 | +140 | +1.9% | 186,500 |
| 2025/08/13 | 7,150 | 7,260 | 7,100 | 7,230 | +70 | +1% | 112,500 |
| 2025/08/12 | 7,160 | 7,230 | 7,010 | 7,160 | -10 | -0.1% | 187,400 |
| 2025/08/08 | 7,030 | 7,170 | 6,990 | 7,170 | +170 | +2.4% | 125,100 |
| 2025/08/07 | 7,000 | 7,020 | 6,910 | 7,000 | -70 | -1% | 92,200 |
| 2025/08/06 | 7,070 | 7,080 | 6,990 | 7,070 | +70 | +1% | 87,600 |
| 2025/08/05 | 6,910 | 7,090 | 6,900 | 7,000 | +100 | +1.4% | 127,100 |
| 2025/08/04 | 6,750 | 6,950 | 6,690 | 6,900 | +60 | +0.9% | 169,000 |
| 2025/08/01 | 6,680 | 6,920 | 6,520 | 6,840 | +210 | +3.2% | 300,200 |
| 2025/07/31 | 6,620 | 6,680 | 6,580 | 6,630 | +10 | +0.2% | 142,200 |
| 2025/07/30 | 6,610 | 6,670 | 6,580 | 6,620 | +60 | +0.9% | 103,900 |
| 2025/07/29 | 6,500 | 6,570 | 6,490 | 6,560 | -10 | -0.2% | 96,000 |
| 2025/07/28 | 6,630 | 6,700 | 6,540 | 6,570 | -20 | -0.3% | 87,100 |
| 2025/07/25 | 6,580 | 6,700 | 6,540 | 6,590 | +10 | +0.2% | 149,100 |
| 2025/07/24 | 6,480 | 6,600 | 6,480 | 6,580 | +110 | +1.7% | 111,800 |
| 2025/07/23 | 6,500 | 6,520 | 6,430 | 6,470 | +20 | +0.3% | 107,000 |
| 2025/07/22 | 6,460 | 6,520 | 6,450 | 6,450 | -10 | -0.2% | 76,200 |
| 2025/07/18 | 6,510 | 6,540 | 6,440 | 6,460 | -40 | -0.6% | 72,100 |
| 2025/07/17 | 6,470 | 6,500 | 6,450 | 6,500 | +30 | +0.5% | 76,600 |
| 2025/07/16 | 6,490 | 6,520 | 6,440 | 6,470 | -30 | -0.5% | 97,000 |
| 2025/07/15 | 6,540 | 6,540 | 6,410 | 6,500 | +10 | +0.2% | 81,500 |
| 2025/07/14 | 6,460 | 6,540 | 6,410 | 6,490 | +30 | +0.5% | 105,800 |
| 2025/07/11 | 6,520 | 6,580 | 6,440 | 6,460 | -60 | -0.9% | 95,300 |
| 2025/07/10 | 6,550 | 6,580 | 6,470 | 6,520 | -30 | -0.5% | 104,200 |
| 2025/07/09 | 6,550 | 6,630 | 6,530 | 6,550 | -10 | -0.2% | 109,100 |
| 2025/07/08 | 6,620 | 6,680 | 6,510 | 6,560 | -60 | -0.9% | 133,800 |
| 2025/07/07 | 6,730 | 6,760 | 6,570 | 6,620 | -80 | -1.2% | 137,100 |
| 2025/07/04 | 6,630 | 6,720 | 6,600 | 6,700 | +30 | +0.4% | 125,000 |
| 2025/07/03 | 6,800 | 6,850 | 6,570 | 6,670 | -200 | -2.9% | 249,300 |
| 2025/07/02 | 7,000 | 7,010 | 6,860 | 6,870 | -230 | -3.2% | 148,300 |
| 2025/07/01 | 7,060 | 7,170 | 6,980 | 7,100 | +40 | +0.6% | 299,900 |
| 2025/06/30 | 7,000 | 7,190 | 6,990 | 7,060 | +120 | +1.7% | 194,900 |
| 2025/06/27 | 6,910 | 6,950 | 6,850 | 6,940 | +30 | +0.4% | 155,500 |
| 2025/06/26 | 6,770 | 7,000 | 6,770 | 6,910 | +100 | +1.5% | 247,600 |
| 2025/06/25 | 6,710 | 6,830 | 6,620 | 6,810 | +60 | +0.9% | 202,400 |
| 2025/06/24 | 6,530 | 6,750 | 6,450 | 6,750 | +290 | +4.5% | 245,000 |
| 2025/06/23 | 6,500 | 6,590 | 6,450 | 6,460 | +40 | +0.6% | 258,100 |
| 2025/06/20 | 6,250 | 6,490 | 6,220 | 6,420 | +170 | +2.7% | 555,300 |
| 2025/06/19 | 6,150 | 6,280 | 6,130 | 6,250 | +70 | +1.1% | 165,200 |
| 2025/06/18 | 6,130 | 6,190 | 6,080 | 6,180 | +50 | +0.8% | 112,000 |
| 2025/06/17 | 6,050 | 6,170 | 6,000 | 6,130 | ±0 | ±0% | 148,900 |
| 2025/06/16 | 6,120 | 6,240 | 6,050 | 6,130 | +140 | +2.3% | 206,600 |
| 2025/06/13 | 6,080 | 6,080 | 5,910 | 5,990 | -130 | -2.1% | 166,700 |
| 2025/06/12 | 6,080 | 6,130 | 6,040 | 6,120 | +10 | +0.2% | 83,600 |
1～
50
件表示中 / 6028件
類似銘柄と比較する
現在ご覧いただいている「太陽ＨＤ」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ＨＤ | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 住友ベ | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 関西ペ | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ニフコ | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
