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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,060 | 3,060 | 2,990 | 3,030 | +43 | +1.4% | 88,300 |
| 2022/03/02 | 3,020 | 3,025 | 2,984 | 2,987 | -78 | -2.5% | 66,700 |
| 2022/03/01 | 3,025 | 3,070 | 3,015 | 3,065 | ±0 | ±0% | 86,800 |
| 2022/02/28 | 3,075 | 3,075 | 3,005 | 3,065 | -10 | -0.3% | 77,400 |
| 2022/02/25 | 3,015 | 3,085 | 2,966 | 3,075 | +85 | +2.8% | 96,200 |
| 2022/02/24 | 2,935 | 3,010 | 2,935 | 2,990 | +5 | +0.2% | 71,300 |
| 2022/02/22 | 2,980 | 3,005 | 2,959 | 2,985 | -35 | -1.2% | 66,400 |
| 2022/02/21 | 3,055 | 3,055 | 3,005 | 3,020 | -70 | -2.3% | 51,700 |
| 2022/02/18 | 3,090 | 3,115 | 3,060 | 3,090 | -50 | -1.6% | 66,300 |
| 2022/02/17 | 3,225 | 3,240 | 3,130 | 3,140 | -85 | -2.6% | 88,100 |
| 2022/02/16 | 3,260 | 3,260 | 3,190 | 3,225 | +10 | +0.3% | 63,900 |
| 2022/02/15 | 3,210 | 3,285 | 3,175 | 3,215 | +45 | +1.4% | 119,000 |
| 2022/02/14 | 3,190 | 3,225 | 3,135 | 3,170 | -120 | -3.6% | 111,700 |
| 2022/02/10 | 3,240 | 3,300 | 3,195 | 3,290 | +55 | +1.7% | 174,400 |
| 2022/02/09 | 3,100 | 3,310 | 3,060 | 3,235 | +175 | +5.7% | 315,500 |
| 2022/02/08 | 3,195 | 3,195 | 3,030 | 3,060 | -155 | -4.8% | 268,500 |
| 2022/02/07 | 3,360 | 3,360 | 3,195 | 3,215 | -170 | -5% | 196,500 |
| 2022/02/04 | 3,340 | 3,400 | 3,260 | 3,385 | +25 | +0.7% | 122,400 |
| 2022/02/03 | 3,370 | 3,390 | 3,350 | 3,360 | -30 | -0.9% | 48,600 |
| 2022/02/02 | 3,315 | 3,405 | 3,310 | 3,390 | +90 | +2.7% | 65,500 |
| 2022/02/01 | 3,390 | 3,410 | 3,290 | 3,300 | -60 | -1.8% | 78,500 |
| 2022/01/31 | 3,285 | 3,375 | 3,270 | 3,360 | +75 | +2.3% | 69,000 |
| 2022/01/28 | 3,240 | 3,300 | 3,220 | 3,285 | +80 | +2.5% | 114,100 |
| 2022/01/27 | 3,280 | 3,315 | 3,180 | 3,205 | -65 | -2% | 138,000 |
| 2022/01/26 | 3,255 | 3,290 | 3,225 | 3,270 | +15 | +0.5% | 88,300 |
| 2022/01/25 | 3,355 | 3,355 | 3,205 | 3,255 | -85 | -2.5% | 126,000 |
| 2022/01/24 | 3,335 | 3,345 | 3,290 | 3,340 | -30 | -0.9% | 88,600 |
| 2022/01/21 | 3,300 | 3,380 | 3,255 | 3,370 | +55 | +1.7% | 129,400 |
| 2022/01/20 | 3,290 | 3,335 | 3,265 | 3,315 | ±0 | ±0% | 110,600 |
| 2022/01/19 | 3,350 | 3,400 | 3,255 | 3,315 | -85 | -2.5% | 220,200 |
| 2022/01/18 | 3,430 | 3,455 | 3,355 | 3,400 | -30 | -0.9% | 128,900 |
| 2022/01/17 | 3,470 | 3,495 | 3,430 | 3,430 | -30 | -0.9% | 57,000 |
| 2022/01/14 | 3,455 | 3,460 | 3,385 | 3,460 | +5 | +0.1% | 90,700 |
| 2022/01/13 | 3,500 | 3,520 | 3,450 | 3,455 | -20 | -0.6% | 65,600 |
| 2022/01/12 | 3,420 | 3,500 | 3,415 | 3,475 | +115 | +3.4% | 87,000 |
| 2022/01/11 | 3,405 | 3,430 | 3,340 | 3,360 | -65 | -1.9% | 82,700 |
| 2022/01/07 | 3,430 | 3,475 | 3,360 | 3,425 | ±0 | ±0% | 75,000 |
| 2022/01/06 | 3,460 | 3,525 | 3,420 | 3,425 | -105 | -3% | 95,500 |
| 2022/01/05 | 3,595 | 3,600 | 3,530 | 3,530 | -35 | -1% | 95,700 |
| 2022/01/04 | 3,575 | 3,600 | 3,535 | 3,565 | +85 | +2.4% | 104,600 |
| 2021/12/30 | 3,450 | 3,500 | 3,415 | 3,480 | +5 | +0.1% | 52,400 |
| 2021/12/29 | 3,470 | 3,520 | 3,455 | 3,475 | +5 | +0.1% | 67,900 |
| 2021/12/28 | 3,390 | 3,475 | 3,365 | 3,470 | +120 | +3.6% | 89,300 |
| 2021/12/27 | 3,370 | 3,385 | 3,340 | 3,350 | -20 | -0.6% | 52,700 |
| 2021/12/24 | 3,395 | 3,395 | 3,350 | 3,370 | +20 | +0.6% | 54,000 |
| 2021/12/23 | 3,365 | 3,390 | 3,345 | 3,350 | +5 | +0.1% | 49,000 |
| 2021/12/22 | 3,300 | 3,355 | 3,285 | 3,345 | +40 | +1.2% | 63,900 |
| 2021/12/21 | 3,265 | 3,315 | 3,240 | 3,305 | +90 | +2.8% | 74,100 |
| 2021/12/20 | 3,285 | 3,290 | 3,210 | 3,215 | -95 | -2.9% | 61,100 |
| 2021/12/17 | 3,320 | 3,320 | 3,285 | 3,310 | -25 | -0.7% | 67,700 |
851～
900
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 | 736,000円 | +5.6% | +9.8% | 3.94% | 25.56倍 | 3.97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 | 255,400円 | +1.9% | +18.1% | 4.31% | 12.50倍 | 1.68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 | 487,200円 | +1.7% | +8.3% | 2.16% | 18.17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 | 544,200円 | +3.3% | -43.0% | 1.91% | 38.53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 | 414,300円 | -1.4% | -5.1% | 1.93% | 12.90倍 | 1.44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
