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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,880 | 1,880 | 1,850 | 1,850 | -20 | -1.1% | 32,200 |
| 2004/01/28 | 1,870 | 1,880 | 1,870 | 1,870 | -5 | -0.3% | 21,000 |
| 2004/01/27 | 1,890 | 1,890 | 1,875 | 1,875 | +10 | +0.5% | 26,000 |
| 2004/01/26 | 1,885 | 1,885 | 1,865 | 1,865 | -5 | -0.3% | 25,200 |
| 2004/01/23 | 1,875 | 1,880 | 1,855 | 1,870 | +15 | +0.8% | 12,800 |
| 2004/01/22 | 1,880 | 1,880 | 1,855 | 1,855 | -25 | -1.3% | 58,600 |
| 2004/01/21 | 1,900 | 1,900 | 1,875 | 1,880 | +5 | +0.3% | 27,000 |
| 2004/01/20 | 1,905 | 1,905 | 1,875 | 1,875 | -10 | -0.5% | 50,200 |
| 2004/01/19 | 1,890 | 1,910 | 1,860 | 1,885 | ±0 | ±0% | 19,400 |
| 2004/01/16 | 1,905 | 1,910 | 1,880 | 1,885 | -20 | -1% | 28,600 |
| 2004/01/15 | 1,930 | 1,930 | 1,905 | 1,905 | ±0 | ±0% | 8,600 |
| 2004/01/14 | 1,945 | 1,945 | 1,905 | 1,905 | -40 | -2.1% | 8,800 |
| 2004/01/13 | 1,960 | 1,990 | 1,905 | 1,945 | -5 | -0.3% | 37,400 |
| 2004/01/09 | 1,975 | 1,975 | 1,950 | 1,950 | ±0 | ±0% | 9,600 |
| 2004/01/08 | 1,990 | 1,990 | 1,950 | 1,950 | -20 | -1% | 16,800 |
| 2004/01/07 | 1,955 | 1,970 | 1,925 | 1,970 | +15 | +0.8% | 21,600 |
| 2004/01/06 | 1,965 | 1,975 | 1,950 | 1,955 | -10 | -0.5% | 14,400 |
| 2004/01/05 | 1,945 | 1,970 | 1,945 | 1,965 | +55 | +2.9% | 10,800 |
| 2003/12/30 | 1,890 | 1,915 | 1,890 | 1,910 | +35 | +1.9% | 9,800 |
| 2003/12/29 | 1,895 | 1,900 | 1,870 | 1,875 | -25 | -1.3% | 6,800 |
| 2003/12/26 | 1,900 | 1,915 | 1,895 | 1,900 | +5 | +0.3% | 22,000 |
| 2003/12/25 | 1,925 | 1,925 | 1,890 | 1,895 | +40 | +2.2% | 9,400 |
| 2003/12/24 | 1,900 | 1,905 | 1,855 | 1,855 | -45 | -2.4% | 49,400 |
| 2003/12/22 | 1,900 | 1,915 | 1,895 | 1,900 | +15 | +0.8% | 7,800 |
| 2003/12/19 | 1,875 | 1,900 | 1,875 | 1,885 | +15 | +0.8% | 26,600 |
| 2003/12/18 | 1,885 | 1,915 | 1,850 | 1,870 | -15 | -0.8% | 19,200 |
| 2003/12/17 | 1,905 | 1,930 | 1,875 | 1,885 | -15 | -0.8% | 29,200 |
| 2003/12/16 | 1,875 | 1,905 | 1,865 | 1,900 | ±0 | ±0% | 17,200 |
| 2003/12/15 | 1,910 | 1,925 | 1,870 | 1,900 | +55 | +3% | 31,600 |
| 2003/12/12 | 1,850 | 1,865 | 1,835 | 1,845 | -5 | -0.3% | 95,400 |
| 2003/12/11 | 1,835 | 1,850 | 1,825 | 1,850 | +10 | +0.5% | 22,400 |
| 2003/12/10 | 1,850 | 1,850 | 1,825 | 1,840 | -10 | -0.5% | 19,200 |
| 2003/12/09 | 1,850 | 1,850 | 1,835 | 1,850 | -20 | -1.1% | 72,400 |
| 2003/12/08 | 1,905 | 1,905 | 1,835 | 1,870 | -60 | -3.1% | 83,200 |
| 2003/12/05 | 1,930 | 1,930 | 1,900 | 1,930 | +5 | +0.3% | 35,800 |
| 2003/12/04 | 1,910 | 1,945 | 1,910 | 1,925 | +5 | +0.3% | 31,400 |
| 2003/12/03 | 1,930 | 1,945 | 1,910 | 1,920 | -30 | -1.5% | 34,800 |
| 2003/12/02 | 1,980 | 2,010 | 1,930 | 1,950 | -60 | -3% | 46,800 |
| 2003/12/01 | 1,915 | 2,020 | 1,880 | 2,010 | +85 | +4.4% | 71,800 |
| 2003/11/28 | 1,945 | 1,950 | 1,900 | 1,925 | -20 | -1% | 44,800 |
| 2003/11/27 | 1,955 | 1,995 | 1,935 | 1,945 | -30 | -1.5% | 29,600 |
| 2003/11/26 | 1,930 | 1,990 | 1,930 | 1,975 | +55 | +2.9% | 21,800 |
| 2003/11/25 | 2,005 | 2,040 | 1,920 | 1,920 | -65 | -3.3% | 46,800 |
| 2003/11/21 | 1,935 | 1,995 | 1,935 | 1,985 | ±0 | ±0% | 15,400 |
| 2003/11/20 | 1,905 | 1,985 | 1,900 | 1,985 | +60 | +3.1% | 43,200 |
| 2003/11/19 | 1,910 | 1,975 | 1,910 | 1,925 | -10 | -0.5% | 8,400 |
| 2003/11/18 | 1,935 | 1,980 | 1,900 | 1,935 | ±0 | ±0% | 33,200 |
| 2003/11/17 | 2,080 | 2,080 | 1,930 | 1,935 | -120 | -5.8% | 36,600 |
| 2003/11/14 | 2,115 | 2,125 | 2,055 | 2,055 | +15 | +0.7% | 29,800 |
| 2003/11/13 | 2,130 | 2,135 | 2,010 | 2,040 | -95 | -4.4% | 69,800 |
5251～
5300
件表示中 / 5996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 | 662,000円 | +3.7% | +4.3% | 4.38% | 22.97倍 | 3.57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 |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| ライオン | 145,600円 | +1.7% | +8.5% | 2.06% | 16.10倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 411,500円 | +1.7% | +8.3% | 2.55% | 15.35倍 | 1.24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 |
| デクセリアルス | 208,500円 | -6.2% | -28.1% | 2.78% | 17.09倍 | 3.65倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
