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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,360 | 3,365 | 3,305 | 3,335 | +35 | +1.1% | 78,600 |
| 2021/12/15 | 3,330 | 3,360 | 3,295 | 3,300 | -60 | -1.8% | 50,400 |
| 2021/12/14 | 3,390 | 3,390 | 3,340 | 3,360 | -20 | -0.6% | 56,900 |
| 2021/12/13 | 3,375 | 3,420 | 3,335 | 3,380 | +15 | +0.4% | 78,600 |
| 2021/12/10 | 3,385 | 3,420 | 3,355 | 3,365 | ±0 | ±0% | 95,400 |
| 2021/12/09 | 3,340 | 3,375 | 3,330 | 3,365 | -15 | -0.4% | 101,200 |
| 2021/12/08 | 3,300 | 3,395 | 3,285 | 3,380 | +190 | +6% | 191,600 |
| 2021/12/07 | 3,200 | 3,225 | 3,150 | 3,190 | +45 | +1.4% | 91,200 |
| 2021/12/06 | 3,130 | 3,150 | 3,095 | 3,145 | +15 | +0.5% | 96,900 |
| 2021/12/03 | 3,150 | 3,165 | 3,090 | 3,130 | +15 | +0.5% | 101,700 |
| 2021/12/02 | 3,155 | 3,190 | 3,090 | 3,115 | -85 | -2.7% | 134,700 |
| 2021/12/01 | 3,200 | 3,225 | 3,175 | 3,200 | -25 | -0.8% | 107,500 |
| 2021/11/30 | 3,260 | 3,335 | 3,210 | 3,225 | +15 | +0.5% | 236,300 |
| 2021/11/29 | 3,270 | 3,325 | 3,180 | 3,210 | -130 | -3.9% | 214,300 |
| 2021/11/26 | 3,385 | 3,405 | 3,300 | 3,340 | -45 | -1.3% | 135,800 |
| 2021/11/25 | 3,310 | 3,450 | 3,310 | 3,385 | +80 | +2.4% | 182,700 |
| 2021/11/24 | 3,365 | 3,365 | 3,300 | 3,305 | -45 | -1.3% | 42,600 |
| 2021/11/22 | 3,380 | 3,390 | 3,315 | 3,350 | -10 | -0.3% | 72,200 |
| 2021/11/19 | 3,275 | 3,365 | 3,275 | 3,360 | +80 | +2.4% | 97,500 |
| 2021/11/18 | 3,290 | 3,320 | 3,265 | 3,280 | -20 | -0.6% | 74,700 |
| 2021/11/17 | 3,345 | 3,345 | 3,280 | 3,300 | +5 | +0.2% | 90,600 |
| 2021/11/16 | 3,300 | 3,340 | 3,290 | 3,295 | -5 | -0.2% | 84,200 |
| 2021/11/15 | 3,290 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 95,500 |
| 2021/11/12 | 3,195 | 3,290 | 3,190 | 3,290 | +105 | +3.3% | 159,600 |
| 2021/11/11 | 3,135 | 3,190 | 3,120 | 3,185 | +45 | +1.4% | 113,600 |
| 2021/11/10 | 3,100 | 3,165 | 3,100 | 3,140 | +50 | +1.6% | 109,900 |
| 2021/11/09 | 3,080 | 3,100 | 3,045 | 3,090 | +15 | +0.5% | 79,800 |
| 2021/11/08 | 3,040 | 3,095 | 3,015 | 3,075 | +35 | +1.2% | 134,300 |
| 2021/11/05 | 3,080 | 3,135 | 2,957 | 3,040 | -15 | -0.5% | 213,700 |
| 2021/11/04 | 3,005 | 3,080 | 2,995 | 3,055 | +40 | +1.3% | 149,200 |
| 2021/11/02 | 3,065 | 3,080 | 3,005 | 3,015 | -75 | -2.4% | 71,400 |
| 2021/11/01 | 3,090 | 3,090 | 3,040 | 3,090 | +50 | +1.6% | 83,700 |
| 2021/10/29 | 3,025 | 3,055 | 2,990 | 3,040 | +25 | +0.8% | 88,100 |
| 2021/10/28 | 2,979 | 3,030 | 2,971 | 3,015 | +35 | +1.2% | 118,900 |
| 2021/10/27 | 2,963 | 3,020 | 2,955 | 2,980 | +20 | +0.7% | 107,700 |
| 2021/10/26 | 2,911 | 2,967 | 2,905 | 2,960 | +65 | +2.2% | 106,300 |
| 2021/10/25 | 2,880 | 2,896 | 2,854 | 2,895 | +82 | +2.9% | 167,300 |
| 2021/10/22 | 2,748 | 2,828 | 2,734 | 2,813 | +30 | +1.1% | 71,100 |
| 2021/10/21 | 2,810 | 2,845 | 2,783 | 2,783 | -29 | -1% | 79,000 |
| 2021/10/20 | 2,828 | 2,848 | 2,812 | 2,812 | +7 | +0.2% | 91,500 |
| 2021/10/19 | 2,781 | 2,830 | 2,780 | 2,805 | +46 | +1.7% | 84,800 |
| 2021/10/18 | 2,739 | 2,766 | 2,703 | 2,759 | +38 | +1.4% | 53,000 |
| 2021/10/15 | 2,695 | 2,722 | 2,674 | 2,721 | +72 | +2.7% | 56,800 |
| 2021/10/14 | 2,645 | 2,651 | 2,625 | 2,649 | -1 | ±0% | 49,700 |
| 2021/10/13 | 2,670 | 2,678 | 2,648 | 2,650 | -36 | -1.3% | 86,900 |
| 2021/10/12 | 2,703 | 2,714 | 2,671 | 2,686 | -28 | -1% | 44,500 |
| 2021/10/11 | 2,679 | 2,732 | 2,657 | 2,714 | +48 | +1.8% | 72,100 |
| 2021/10/08 | 2,682 | 2,716 | 2,659 | 2,666 | +16 | +0.6% | 65,600 |
| 2021/10/07 | 2,659 | 2,670 | 2,628 | 2,650 | +2 | +0.1% | 113,700 |
| 2021/10/06 | 2,690 | 2,720 | 2,631 | 2,648 | -4 | -0.2% | 82,000 |
901～
950
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 | 735,000円 | +5.6% | +9.8% | 3.95% | 25.52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 | 487,400円 | +1.7% | +8.3% | 2.15% | 18.18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 | 544,000円 | +3.3% | -43.0% | 1.91% | 38.51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 | 414,600円 | -1.4% | -5.1% | 1.93% | 12.91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
