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 |
|---|---|---|---|---|---|---|---|
| 2001/10/02 | 1,475 | 1,495 | 1,475 | 1,490 | +15 | +1% | 10,400 |
| 2001/10/01 | 1,460 | 1,490 | 1,450 | 1,475 | +15 | +1% | 58,200 |
| 2001/09/28 | 1,432.5 | 1,470 | 1,432.5 | 1,460 | +27.5 | +1.9% | 21,000 |
| 2001/09/27 | 1,475 | 1,475 | 1,432.5 | 1,432.5 | -40 | -2.7% | 7,600 |
| 2001/09/26 | 1,475 | 1,475 | 1,465 | 1,472.5 | +5 | +0.3% | 31,000 |
| 2001/09/25 | 1,477.5 | 1,477.5 | 1,450 | 1,467.5 | +20 | +1.4% | 7,800 |
| 2001/09/21 | 1,435 | 1,447.5 | 1,435 | 1,447.5 | -2.5 | -0.2% | 3,000 |
| 2001/09/20 | 1,427.5 | 1,450 | 1,422.5 | 1,450 | +25 | +1.8% | 13,000 |
| 2001/09/19 | 1,375 | 1,425 | 1,375 | 1,425 | -10 | -0.7% | 4,000 |
| 2001/09/18 | 1,450 | 1,450 | 1,435 | 1,435 | -12.5 | -0.9% | 24,400 |
| 2001/09/17 | 1,350 | 1,450 | 1,350 | 1,447.5 | -2.5 | -0.2% | 17,400 |
| 2001/09/14 | 1,450 | 1,450 | 1,415 | 1,450 | +85 | +6.2% | 46,200 |
| 2001/09/13 | 1,350 | 1,425 | 1,340 | 1,365 | +15 | +1.1% | 12,400 |
| 2001/09/12 | 1,335 | 1,350 | 1,335 | 1,350 | -85 | -5.9% | 22,200 |
| 2001/09/11 | 1,435 | 1,442.5 | 1,402.5 | 1,435 | ±0 | ±0% | 59,000 |
| 2001/09/10 | 1,415 | 1,450 | 1,400 | 1,435 | +17.5 | +1.2% | 3,600 |
| 2001/09/07 | 1,422.5 | 1,425 | 1,400 | 1,417.5 | -7.5 | -0.5% | 9,800 |
| 2001/09/06 | 1,425 | 1,450 | 1,425 | 1,425 | ±0 | ±0% | 11,200 |
| 2001/09/05 | 1,415 | 1,427.5 | 1,410 | 1,425 | +32.5 | +2.3% | 18,800 |
| 2001/09/04 | 1,400 | 1,400 | 1,370 | 1,392.5 | -22.5 | -1.6% | 28,200 |
| 2001/09/03 | 1,477.5 | 1,497.5 | 1,415 | 1,415 | -60 | -4.1% | 4,200 |
| 2001/08/31 | 1,405 | 1,475 | 1,405 | 1,475 | +50 | +3.5% | 10,600 |
| 2001/08/30 | 1,400 | 1,437.5 | 1,400 | 1,425 | -50 | -3.4% | 13,600 |
| 2001/08/29 | 1,400 | 1,475 | 1,400 | 1,475 | +25 | +1.7% | 14,800 |
| 2001/08/28 | 1,560 | 1,560 | 1,430 | 1,450 | ±0 | ±0% | 26,600 |
| 2001/08/27 | 1,460 | 1,462.5 | 1,445 | 1,450 | +57.5 | +4.1% | 18,800 |
| 2001/08/24 | 1,355 | 1,395 | 1,355 | 1,392.5 | -97.5 | -6.5% | 35,800 |
| 2001/08/23 | 1,525 | 1,525 | 1,485 | 1,490 | -35 | -2.3% | 28,200 |
| 2001/08/22 | 1,550 | 1,550 | 1,510 | 1,525 | -50 | -3.2% | 4,200 |
| 2001/08/21 | 1,590 | 1,590 | 1,575 | 1,575 | ±0 | ±0% | 13,000 |
| 2001/08/20 | 1,610 | 1,610 | 1,575 | 1,575 | -35 | -2.2% | 19,800 |
| 2001/08/17 | 1,625 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 11,000 |
| 2001/08/16 | 1,645 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 24,000 |
| 2001/08/15 | 1,675 | 1,675 | 1,625 | 1,650 | ±0 | ±0% | 25,200 |
| 2001/08/14 | 1,685 | 1,685 | 1,645 | 1,650 | +25 | +1.5% | 22,400 |
| 2001/08/13 | 1,620 | 1,625 | 1,610 | 1,625 | -15 | -0.9% | 8,200 |
| 2001/08/10 | 1,650 | 1,665 | 1,640 | 1,640 | -15 | -0.9% | 36,400 |
| 2001/08/09 | 1,655 | 1,670 | 1,650 | 1,655 | -45 | -2.6% | 22,600 |
| 2001/08/08 | 1,725 | 1,725 | 1,665 | 1,700 | -50 | -2.9% | 85,600 |
| 2001/08/07 | 1,795 | 1,795 | 1,725 | 1,750 | -45 | -2.5% | 13,400 |
| 2001/08/06 | 1,805 | 1,810 | 1,795 | 1,795 | -40 | -2.2% | 11,200 |
| 2001/08/03 | 1,850 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 14,000 |
| 2001/08/02 | 1,805 | 1,845 | 1,805 | 1,845 | +40 | +2.2% | 9,600 |
| 2001/08/01 | 1,845 | 1,850 | 1,805 | 1,805 | -40 | -2.2% | 12,000 |
| 2001/07/31 | 1,820 | 1,850 | 1,820 | 1,845 | +25 | +1.4% | 8,800 |
| 2001/07/30 | 1,850 | 1,875 | 1,820 | 1,820 | -30 | -1.6% | 4,400 |
| 2001/07/27 | 1,885 | 1,895 | 1,850 | 1,850 | -45 | -2.4% | 22,000 |
| 2001/07/26 | 1,900 | 1,905 | 1,895 | 1,895 | -30 | -1.6% | 14,200 |
| 2001/07/25 | 1,960 | 1,965 | 1,900 | 1,925 | +65 | +3.5% | 31,600 |
| 2001/07/24 | 1,890 | 1,895 | 1,845 | 1,860 | -30 | -1.6% | 17,000 |
5851～
5900
件表示中 / 6027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 | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 関西ペ | 257,400円 | +1.9% | +18.1% | 4.27% | 12.60倍 | 1.69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 |
| 住友ベ | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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
