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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,060 | 5,100 | 4,985 | 4,995 | +5 | +0.1% | 70,700 |
| 2021/07/20 | 4,970 | 5,000 | 4,950 | 4,990 | -10 | -0.2% | 43,100 |
| 2021/07/19 | 5,010 | 5,040 | 4,985 | 5,000 | -40 | -0.8% | 32,500 |
| 2021/07/16 | 5,080 | 5,140 | 5,040 | 5,040 | -50 | -1% | 36,100 |
| 2021/07/15 | 5,180 | 5,190 | 5,080 | 5,090 | -50 | -1% | 34,000 |
| 2021/07/14 | 5,150 | 5,180 | 5,100 | 5,140 | -30 | -0.6% | 38,800 |
| 2021/07/13 | 5,160 | 5,170 | 5,110 | 5,170 | +50 | +1% | 35,900 |
| 2021/07/12 | 5,120 | 5,170 | 5,090 | 5,120 | +100 | +2% | 43,400 |
| 2021/07/09 | 4,990 | 5,020 | 4,930 | 5,020 | -70 | -1.4% | 66,700 |
| 2021/07/08 | 5,150 | 5,170 | 5,080 | 5,090 | -110 | -2.1% | 48,700 |
| 2021/07/07 | 5,210 | 5,230 | 5,170 | 5,200 | -30 | -0.6% | 45,300 |
| 2021/07/06 | 5,250 | 5,280 | 5,220 | 5,230 | -20 | -0.4% | 36,600 |
| 2021/07/05 | 5,230 | 5,270 | 5,220 | 5,250 | -10 | -0.2% | 24,600 |
| 2021/07/02 | 5,340 | 5,350 | 5,250 | 5,260 | ±0 | ±0% | 62,000 |
| 2021/07/01 | 5,250 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 53,000 |
| 2021/06/30 | 5,300 | 5,330 | 5,250 | 5,250 | +20 | +0.4% | 69,600 |
| 2021/06/29 | 5,240 | 5,270 | 5,200 | 5,230 | -70 | -1.3% | 43,100 |
| 2021/06/28 | 5,280 | 5,330 | 5,270 | 5,300 | ±0 | ±0% | 77,600 |
| 2021/06/25 | 5,370 | 5,380 | 5,260 | 5,300 | -20 | -0.4% | 61,500 |
| 2021/06/24 | 5,250 | 5,350 | 5,180 | 5,320 | +30 | +0.6% | 57,800 |
| 2021/06/23 | 5,360 | 5,360 | 5,240 | 5,290 | -70 | -1.3% | 47,400 |
| 2021/06/22 | 5,280 | 5,360 | 5,240 | 5,360 | +150 | +2.9% | 47,400 |
| 2021/06/21 | 5,170 | 5,220 | 5,100 | 5,210 | -20 | -0.4% | 53,200 |
| 2021/06/18 | 5,310 | 5,330 | 5,220 | 5,230 | -60 | -1.1% | 60,300 |
| 2021/06/17 | 5,320 | 5,360 | 5,260 | 5,290 | -80 | -1.5% | 43,900 |
| 2021/06/16 | 5,300 | 5,390 | 5,300 | 5,370 | +40 | +0.8% | 35,700 |
| 2021/06/15 | 5,370 | 5,370 | 5,270 | 5,330 | -70 | -1.3% | 66,300 |
| 2021/06/14 | 5,300 | 5,400 | 5,260 | 5,400 | +120 | +2.3% | 49,700 |
| 2021/06/11 | 5,290 | 5,290 | 5,230 | 5,280 | +30 | +0.6% | 58,900 |
| 2021/06/10 | 5,220 | 5,270 | 5,200 | 5,250 | ±0 | ±0% | 63,800 |
| 2021/06/09 | 5,250 | 5,270 | 5,180 | 5,250 | +40 | +0.8% | 70,100 |
| 2021/06/08 | 5,240 | 5,260 | 5,180 | 5,210 | -80 | -1.5% | 84,000 |
| 2021/06/07 | 5,250 | 5,330 | 5,200 | 5,290 | +120 | +2.3% | 107,000 |
| 2021/06/04 | 5,120 | 5,200 | 5,060 | 5,170 | +50 | +1% | 75,000 |
| 2021/06/03 | 5,050 | 5,170 | 5,020 | 5,120 | +100 | +2% | 71,700 |
| 2021/06/02 | 5,000 | 5,060 | 4,935 | 5,020 | +25 | +0.5% | 56,400 |
| 2021/06/01 | 5,010 | 5,010 | 4,895 | 4,995 | -15 | -0.3% | 68,800 |
| 2021/05/31 | 5,130 | 5,150 | 4,980 | 5,010 | -120 | -2.3% | 70,300 |
| 2021/05/28 | 4,960 | 5,140 | 4,940 | 5,130 | +275 | +5.7% | 134,400 |
| 2021/05/27 | 4,870 | 4,905 | 4,830 | 4,855 | -15 | -0.3% | 90,500 |
| 2021/05/26 | 4,860 | 4,875 | 4,820 | 4,870 | +10 | +0.2% | 46,600 |
| 2021/05/25 | 4,905 | 4,905 | 4,835 | 4,860 | -30 | -0.6% | 74,500 |
| 2021/05/24 | 4,905 | 4,920 | 4,880 | 4,890 | ±0 | ±0% | 60,900 |
| 2021/05/21 | 4,920 | 4,920 | 4,875 | 4,890 | -20 | -0.4% | 42,800 |
| 2021/05/20 | 4,945 | 4,950 | 4,910 | 4,910 | ±0 | ±0% | 45,500 |
| 2021/05/19 | 4,945 | 4,960 | 4,875 | 4,910 | -65 | -1.3% | 74,900 |
| 2021/05/18 | 5,050 | 5,080 | 4,955 | 4,975 | -35 | -0.7% | 80,300 |
| 2021/05/17 | 5,100 | 5,140 | 4,960 | 5,010 | -160 | -3.1% | 83,900 |
| 2021/05/14 | 5,120 | 5,210 | 5,120 | 5,170 | +100 | +2% | 30,900 |
| 2021/05/13 | 5,160 | 5,170 | 5,050 | 5,070 | -150 | -2.9% | 40,500 |
1001～
1050
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
