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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 1,855 | 1,875 | 1,825 | 1,850 | +15 | +0.8% | 11,200 |
| 2003/05/22 | 1,835 | 1,840 | 1,805 | 1,835 | -10 | -0.5% | 20,000 |
| 2003/05/21 | 1,840 | 1,845 | 1,820 | 1,845 | ±0 | ±0% | 23,800 |
| 2003/05/20 | 1,870 | 1,870 | 1,835 | 1,845 | ±0 | ±0% | 14,200 |
| 2003/05/19 | 1,890 | 1,890 | 1,840 | 1,845 | -30 | -1.6% | 14,200 |
| 2003/05/16 | 1,895 | 1,895 | 1,870 | 1,875 | +30 | +1.6% | 15,000 |
| 2003/05/15 | 1,840 | 1,865 | 1,825 | 1,845 | -20 | -1.1% | 18,800 |
| 2003/05/14 | 1,900 | 1,900 | 1,860 | 1,865 | -50 | -2.6% | 27,000 |
| 2003/05/13 | 1,950 | 1,975 | 1,915 | 1,915 | +25 | +1.3% | 32,800 |
| 2003/05/12 | 1,950 | 1,950 | 1,880 | 1,890 | -45 | -2.3% | 10,200 |
| 2003/05/09 | 1,950 | 1,985 | 1,915 | 1,935 | +140 | +7.8% | 20,800 |
| 2003/05/08 | 1,865 | 2,010 | 1,795 | 1,795 | -75 | -4% | 63,000 |
| 2003/05/07 | 1,785 | 1,875 | 1,785 | 1,870 | +60 | +3.3% | 22,000 |
| 2003/05/06 | 1,795 | 1,830 | 1,790 | 1,810 | +130 | +7.7% | 16,200 |
| 2003/05/02 | 1,690 | 1,755 | 1,680 | 1,680 | ±0 | ±0% | 13,600 |
| 2003/05/01 | 1,735 | 1,750 | 1,670 | 1,680 | -50 | -2.9% | 24,000 |
| 2003/04/30 | 1,730 | 1,810 | 1,725 | 1,730 | +30 | +1.8% | 15,000 |
| 2003/04/28 | 1,725 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 17,400 |
| 2003/04/25 | 1,875 | 1,875 | 1,750 | 1,750 | -95 | -5.1% | 16,400 |
| 2003/04/24 | 1,845 | 1,875 | 1,820 | 1,845 | +40 | +2.2% | 29,800 |
| 2003/04/23 | 1,815 | 1,825 | 1,790 | 1,805 | +15 | +0.8% | 20,600 |
| 2003/04/22 | 1,845 | 1,845 | 1,790 | 1,790 | -55 | -3% | 8,400 |
| 2003/04/21 | 1,820 | 1,845 | 1,810 | 1,845 | +30 | +1.7% | 34,600 |
| 2003/04/18 | 1,790 | 1,815 | 1,765 | 1,815 | +35 | +2% | 32,200 |
| 2003/04/17 | 1,745 | 1,790 | 1,725 | 1,780 | +35 | +2% | 40,000 |
| 2003/04/16 | 1,750 | 1,775 | 1,725 | 1,745 | +10 | +0.6% | 31,200 |
| 2003/04/15 | 1,675 | 1,735 | 1,670 | 1,735 | +60 | +3.6% | 29,600 |
| 2003/04/14 | 1,705 | 1,705 | 1,640 | 1,675 | -40 | -2.3% | 13,800 |
| 2003/04/11 | 1,715 | 1,720 | 1,700 | 1,715 | ±0 | ±0% | 18,200 |
| 2003/04/10 | 1,715 | 1,720 | 1,695 | 1,715 | -5 | -0.3% | 6,400 |
| 2003/04/09 | 1,715 | 1,725 | 1,700 | 1,720 | +5 | +0.3% | 13,400 |
| 2003/04/08 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 26,400 |
| 2003/04/07 | 1,675 | 1,700 | 1,665 | 1,700 | ±0 | ±0% | 58,000 |
| 2003/04/04 | 1,665 | 1,700 | 1,665 | 1,700 | +5 | +0.3% | 6,200 |
| 2003/04/03 | 1,675 | 1,700 | 1,675 | 1,695 | -5 | -0.3% | 7,000 |
| 2003/04/02 | 1,665 | 1,700 | 1,665 | 1,700 | +35 | +2.1% | 10,600 |
| 2003/04/01 | 1,665 | 1,670 | 1,650 | 1,665 | ±0 | ±0% | 20,600 |
| 2003/03/31 | 1,690 | 1,690 | 1,665 | 1,665 | -35 | -2.1% | 24,400 |
| 2003/03/28 | 1,665 | 1,700 | 1,665 | 1,700 | +40 | +2.4% | 35,600 |
| 2003/03/27 | 1,670 | 1,670 | 1,640 | 1,660 | -5 | -0.3% | 40,400 |
| 2003/03/26 | 1,665 | 1,665 | 1,630 | 1,665 | -10 | -0.6% | 14,600 |
| 2003/03/25 | 1,600 | 1,685 | 1,600 | 1,675 | +5 | +0.3% | 31,600 |
| 2003/03/24 | 1,650 | 1,695 | 1,650 | 1,670 | +85 | +5.4% | 12,400 |
| 2003/03/20 | 1,625 | 1,625 | 1,550 | 1,585 | +10 | +0.6% | 13,400 |
| 2003/03/19 | 1,585 | 1,585 | 1,500 | 1,575 | -15 | -0.9% | 10,200 |
| 2003/03/18 | 1,505 | 1,615 | 1,505 | 1,590 | +112.5 | +7.6% | 9,400 |
| 2003/03/17 | 1,505 | 1,510 | 1,470 | 1,477.5 | -22.5 | -1.5% | 9,800 |
| 2003/03/14 | 1,500 | 1,540 | 1,500 | 1,500 | +5 | +0.3% | 60,600 |
| 2003/03/13 | 1,490 | 1,515 | 1,487.5 | 1,495 | +15 | +1% | 16,600 |
| 2003/03/12 | 1,490 | 1,525 | 1,472.5 | 1,480 | -10 | -0.7% | 35,600 |
5451～
5500
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
