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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,870 | 1,870 | 1,840 | 1,860 | +40 | +2.2% | 29,400 |
| 2004/08/09 | 1,825 | 1,855 | 1,815 | 1,820 | -20 | -1.1% | 15,600 |
| 2004/08/06 | 1,850 | 1,860 | 1,820 | 1,840 | -10 | -0.5% | 20,200 |
| 2004/08/05 | 1,825 | 1,860 | 1,825 | 1,850 | +30 | +1.6% | 13,800 |
| 2004/08/04 | 1,855 | 1,855 | 1,800 | 1,820 | -30 | -1.6% | 13,400 |
| 2004/08/03 | 1,870 | 1,870 | 1,810 | 1,850 | +5 | +0.3% | 10,000 |
| 2004/08/02 | 1,885 | 1,885 | 1,830 | 1,845 | -15 | -0.8% | 8,000 |
| 2004/07/30 | 1,840 | 1,875 | 1,830 | 1,860 | +20 | +1.1% | 21,600 |
| 2004/07/29 | 1,860 | 1,860 | 1,825 | 1,840 | -15 | -0.8% | 16,200 |
| 2004/07/28 | 1,865 | 1,865 | 1,845 | 1,855 | +15 | +0.8% | 11,200 |
| 2004/07/27 | 1,855 | 1,860 | 1,835 | 1,840 | -15 | -0.8% | 12,000 |
| 2004/07/26 | 1,895 | 1,895 | 1,855 | 1,855 | -30 | -1.6% | 20,600 |
| 2004/07/23 | 1,935 | 1,935 | 1,870 | 1,885 | +40 | +2.2% | 61,400 |
| 2004/07/22 | 1,850 | 1,870 | 1,845 | 1,845 | -10 | -0.5% | 29,200 |
| 2004/07/21 | 1,890 | 1,890 | 1,835 | 1,855 | -10 | -0.5% | 31,600 |
| 2004/07/20 | 1,850 | 1,880 | 1,850 | 1,865 | ±0 | ±0% | 26,200 |
| 2004/07/16 | 1,870 | 1,870 | 1,825 | 1,865 | -20 | -1.1% | 47,400 |
| 2004/07/15 | 1,925 | 1,925 | 1,865 | 1,885 | -40 | -2.1% | 26,600 |
| 2004/07/14 | 1,915 | 1,935 | 1,890 | 1,925 | -15 | -0.8% | 36,200 |
| 2004/07/13 | 1,915 | 1,940 | 1,915 | 1,940 | +20 | +1% | 13,600 |
| 2004/07/12 | 1,920 | 1,935 | 1,910 | 1,920 | ±0 | ±0% | 43,600 |
| 2004/07/09 | 1,925 | 1,930 | 1,915 | 1,920 | -10 | -0.5% | 44,000 |
| 2004/07/08 | 1,905 | 1,950 | 1,905 | 1,930 | +35 | +1.8% | 24,600 |
| 2004/07/07 | 1,895 | 1,915 | 1,895 | 1,895 | -15 | -0.8% | 49,400 |
| 2004/07/06 | 1,905 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 40,800 |
| 2004/07/05 | 1,940 | 1,945 | 1,915 | 1,915 | -30 | -1.5% | 26,800 |
| 2004/07/02 | 1,950 | 1,950 | 1,930 | 1,945 | -5 | -0.3% | 19,200 |
| 2004/07/01 | 1,955 | 1,970 | 1,945 | 1,950 | ±0 | ±0% | 109,200 |
| 2004/06/30 | 1,945 | 1,950 | 1,945 | 1,950 | ±0 | ±0% | 15,800 |
| 2004/06/29 | 1,955 | 1,955 | 1,945 | 1,950 | -5 | -0.3% | 8,200 |
| 2004/06/28 | 1,960 | 1,960 | 1,940 | 1,955 | +15 | +0.8% | 17,000 |
| 2004/06/25 | 1,910 | 1,950 | 1,910 | 1,940 | -10 | -0.5% | 30,200 |
| 2004/06/24 | 1,940 | 1,950 | 1,910 | 1,950 | +30 | +1.6% | 33,200 |
| 2004/06/23 | 1,905 | 1,935 | 1,905 | 1,920 | ±0 | ±0% | 23,000 |
| 2004/06/22 | 1,935 | 1,935 | 1,900 | 1,920 | +5 | +0.3% | 31,200 |
| 2004/06/21 | 1,915 | 1,970 | 1,910 | 1,915 | +35 | +1.9% | 117,600 |
| 2004/06/18 | 1,900 | 1,900 | 1,865 | 1,880 | -35 | -1.8% | 11,600 |
| 2004/06/17 | 1,900 | 1,915 | 1,880 | 1,915 | +10 | +0.5% | 21,200 |
| 2004/06/16 | 1,905 | 1,915 | 1,895 | 1,905 | +5 | +0.3% | 19,600 |
| 2004/06/15 | 1,910 | 1,910 | 1,885 | 1,900 | -5 | -0.3% | 12,200 |
| 2004/06/14 | 1,915 | 1,920 | 1,900 | 1,905 | -15 | -0.8% | 15,600 |
| 2004/06/11 | 1,920 | 1,920 | 1,910 | 1,920 | ±0 | ±0% | 109,000 |
| 2004/06/10 | 1,920 | 1,920 | 1,910 | 1,920 | +10 | +0.5% | 29,600 |
| 2004/06/09 | 1,905 | 1,925 | 1,905 | 1,910 | +10 | +0.5% | 32,600 |
| 2004/06/08 | 1,920 | 1,920 | 1,885 | 1,900 | +5 | +0.3% | 48,000 |
| 2004/06/07 | 1,855 | 1,915 | 1,855 | 1,895 | +50 | +2.7% | 53,000 |
| 2004/06/04 | 1,875 | 1,875 | 1,835 | 1,845 | -15 | -0.8% | 28,200 |
| 2004/06/03 | 1,875 | 1,905 | 1,855 | 1,860 | +5 | +0.3% | 41,200 |
| 2004/06/02 | 1,875 | 1,895 | 1,850 | 1,855 | -20 | -1.1% | 18,000 |
| 2004/06/01 | 1,900 | 1,900 | 1,870 | 1,875 | -20 | -1.1% | 17,600 |
5151～
5200
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
