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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 2,692 | 2,692 | 2,613 | 2,652 | -81 | -3% | 127,700 |
| 2021/10/04 | 2,816 | 2,816 | 2,732 | 2,733 | -61 | -2.2% | 69,700 |
| 2021/10/01 | 2,801 | 2,837 | 2,785 | 2,794 | -55 | -1.9% | 94,400 |
| 2021/09/30 | 2,890 | 2,900 | 2,801 | 2,849 | +6 | +0.2% | 134,300 |
| 2021/09/29 | 2,861 | 2,911 | 2,807 | 2,843 | -3,087 | -52.1% | 148,000 |
| 2021/09/28 | 5,970 | 5,970 | 5,870 | 5,930 | -40 | -0.7% | 52,600 |
| 2021/09/27 | 6,020 | 6,040 | 5,970 | 5,970 | -100 | -1.6% | 32,300 |
| 2021/09/24 | 6,070 | 6,100 | 6,040 | 6,070 | +100 | +1.7% | 50,400 |
| 2021/09/22 | 6,010 | 6,040 | 5,970 | 5,970 | -80 | -1.3% | 43,000 |
| 2021/09/21 | 6,000 | 6,080 | 5,970 | 6,050 | -80 | -1.3% | 38,900 |
| 2021/09/17 | 6,030 | 6,150 | 6,030 | 6,130 | ±0 | ±0% | 45,300 |
| 2021/09/16 | 6,190 | 6,190 | 6,100 | 6,130 | -50 | -0.8% | 41,300 |
| 2021/09/15 | 6,200 | 6,240 | 6,150 | 6,180 | -120 | -1.9% | 54,300 |
| 2021/09/14 | 6,290 | 6,300 | 6,220 | 6,300 | +20 | +0.3% | 46,100 |
| 2021/09/13 | 6,190 | 6,280 | 6,130 | 6,280 | +70 | +1.1% | 42,100 |
| 2021/09/10 | 6,150 | 6,210 | 6,120 | 6,210 | +80 | +1.3% | 60,300 |
| 2021/09/09 | 6,100 | 6,140 | 6,060 | 6,130 | -10 | -0.2% | 34,100 |
| 2021/09/08 | 6,150 | 6,170 | 6,100 | 6,140 | -10 | -0.2% | 39,300 |
| 2021/09/07 | 6,160 | 6,180 | 6,100 | 6,150 | +30 | +0.5% | 40,700 |
| 2021/09/06 | 6,200 | 6,200 | 6,090 | 6,120 | -40 | -0.6% | 53,100 |
| 2021/09/03 | 6,060 | 6,180 | 6,050 | 6,160 | +70 | +1.1% | 42,200 |
| 2021/09/02 | 6,010 | 6,090 | 5,970 | 6,090 | +80 | +1.3% | 41,200 |
| 2021/09/01 | 5,950 | 6,010 | 5,900 | 6,010 | +40 | +0.7% | 36,100 |
| 2021/08/31 | 5,870 | 6,000 | 5,870 | 5,970 | ±0 | ±0% | 47,600 |
| 2021/08/30 | 5,980 | 5,990 | 5,930 | 5,970 | +40 | +0.7% | 21,600 |
| 2021/08/27 | 5,960 | 5,960 | 5,890 | 5,930 | -10 | -0.2% | 34,400 |
| 2021/08/26 | 5,920 | 5,960 | 5,900 | 5,940 | +20 | +0.3% | 19,500 |
| 2021/08/25 | 5,960 | 5,980 | 5,910 | 5,920 | -30 | -0.5% | 31,300 |
| 2021/08/24 | 5,910 | 5,970 | 5,880 | 5,950 | +100 | +1.7% | 44,300 |
| 2021/08/23 | 5,830 | 5,850 | 5,790 | 5,850 | +140 | +2.5% | 27,200 |
| 2021/08/20 | 5,830 | 5,830 | 5,690 | 5,710 | -20 | -0.3% | 28,700 |
| 2021/08/19 | 5,670 | 5,780 | 5,670 | 5,730 | -30 | -0.5% | 22,800 |
| 2021/08/18 | 5,730 | 5,810 | 5,670 | 5,760 | +10 | +0.2% | 43,200 |
| 2021/08/17 | 5,830 | 5,840 | 5,750 | 5,750 | -20 | -0.3% | 39,200 |
| 2021/08/16 | 5,880 | 5,890 | 5,770 | 5,770 | -200 | -3.4% | 48,900 |
| 2021/08/13 | 5,810 | 6,000 | 5,810 | 5,970 | +160 | +2.8% | 75,100 |
| 2021/08/12 | 5,810 | 5,850 | 5,780 | 5,810 | -20 | -0.3% | 29,900 |
| 2021/08/11 | 5,860 | 5,870 | 5,750 | 5,830 | -40 | -0.7% | 73,100 |
| 2021/08/10 | 5,990 | 6,010 | 5,830 | 5,870 | +280 | +5% | 133,600 |
| 2021/08/06 | 5,520 | 5,590 | 5,490 | 5,590 | +50 | +0.9% | 34,600 |
| 2021/08/05 | 5,630 | 5,650 | 5,530 | 5,540 | -140 | -2.5% | 64,700 |
| 2021/08/04 | 5,550 | 5,710 | 5,550 | 5,680 | +150 | +2.7% | 88,400 |
| 2021/08/03 | 5,470 | 5,560 | 5,400 | 5,530 | +20 | +0.4% | 183,400 |
| 2021/08/02 | 5,070 | 5,610 | 5,020 | 5,510 | +470 | +9.3% | 333,200 |
| 2021/07/30 | 5,100 | 5,100 | 5,010 | 5,040 | -90 | -1.8% | 26,900 |
| 2021/07/29 | 5,130 | 5,130 | 5,030 | 5,130 | +90 | +1.8% | 17,700 |
| 2021/07/28 | 5,030 | 5,070 | 5,030 | 5,040 | -60 | -1.2% | 26,400 |
| 2021/07/27 | 5,110 | 5,130 | 5,040 | 5,100 | +50 | +1% | 27,300 |
| 2021/07/26 | 5,140 | 5,140 | 5,010 | 5,050 | +55 | +1.1% | 24,600 |
| 2021/07/21 | 5,060 | 5,100 | 4,985 | 4,995 | +5 | +0.1% | 70,700 |
951～
1000
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 | 255,300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 | 487,600円 | +1.7% | +8.3% | 2.15% | 18.18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 |
| 小林製薬 | 544,100円 | +3.3% | -43.0% | 1.91% | 38.52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 | 414,700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
