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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,290 | 5,320 | 5,160 | 5,220 | -80 | -1.5% | 41,800 |
| 2021/05/11 | 5,450 | 5,460 | 5,290 | 5,300 | -190 | -3.5% | 64,500 |
| 2021/05/10 | 5,480 | 5,520 | 5,440 | 5,490 | +110 | +2% | 51,100 |
| 2021/05/07 | 5,440 | 5,440 | 5,320 | 5,380 | -20 | -0.4% | 51,100 |
| 2021/05/06 | 5,350 | 5,410 | 5,150 | 5,400 | +110 | +2.1% | 103,500 |
| 2021/04/30 | 5,760 | 5,880 | 5,250 | 5,290 | -450 | -7.8% | 200,800 |
| 2021/04/28 | 5,740 | 5,780 | 5,730 | 5,740 | -30 | -0.5% | 34,200 |
| 2021/04/27 | 5,810 | 5,880 | 5,770 | 5,770 | ±0 | ±0% | 87,100 |
| 2021/04/26 | 5,840 | 5,860 | 5,760 | 5,770 | -90 | -1.5% | 43,900 |
| 2021/04/23 | 5,740 | 5,900 | 5,740 | 5,860 | +70 | +1.2% | 32,600 |
| 2021/04/22 | 5,870 | 5,880 | 5,730 | 5,790 | +10 | +0.2% | 76,500 |
| 2021/04/21 | 5,850 | 5,880 | 5,720 | 5,780 | -120 | -2% | 52,300 |
| 2021/04/20 | 5,950 | 5,950 | 5,900 | 5,900 | -90 | -1.5% | 30,800 |
| 2021/04/19 | 5,900 | 6,000 | 5,900 | 5,990 | +70 | +1.2% | 21,300 |
| 2021/04/16 | 5,970 | 5,980 | 5,900 | 5,920 | -60 | -1% | 20,100 |
| 2021/04/15 | 5,960 | 6,030 | 5,960 | 5,980 | -40 | -0.7% | 12,900 |
| 2021/04/14 | 5,960 | 6,070 | 5,930 | 6,020 | +10 | +0.2% | 26,200 |
| 2021/04/13 | 6,000 | 6,060 | 6,000 | 6,010 | +10 | +0.2% | 14,700 |
| 2021/04/12 | 6,110 | 6,140 | 6,000 | 6,000 | -110 | -1.8% | 19,800 |
| 2021/04/09 | 6,200 | 6,240 | 6,110 | 6,110 | -80 | -1.3% | 39,800 |
| 2021/04/08 | 6,240 | 6,240 | 6,160 | 6,190 | -80 | -1.3% | 30,300 |
| 2021/04/07 | 6,200 | 6,270 | 6,180 | 6,270 | +90 | +1.5% | 32,200 |
| 2021/04/06 | 6,250 | 6,270 | 6,150 | 6,180 | -30 | -0.5% | 38,900 |
| 2021/04/05 | 6,250 | 6,270 | 6,210 | 6,210 | +20 | +0.3% | 34,700 |
| 2021/04/02 | 6,070 | 6,230 | 6,060 | 6,190 | +160 | +2.7% | 46,200 |
| 2021/04/01 | 6,050 | 6,090 | 5,990 | 6,030 | ±0 | ±0% | 34,300 |
| 2021/03/31 | 5,990 | 6,070 | 5,970 | 6,030 | -30 | -0.5% | 34,700 |
| 2021/03/30 | 6,100 | 6,100 | 5,990 | 6,060 | -90 | -1.5% | 32,700 |
| 2021/03/29 | 6,140 | 6,170 | 6,080 | 6,150 | +60 | +1% | 44,800 |
| 2021/03/26 | 6,140 | 6,140 | 6,070 | 6,090 | +30 | +0.5% | 35,900 |
| 2021/03/25 | 6,210 | 6,210 | 6,040 | 6,060 | -70 | -1.1% | 80,100 |
| 2021/03/24 | 6,160 | 6,190 | 6,100 | 6,130 | -50 | -0.8% | 65,400 |
| 2021/03/23 | 6,270 | 6,290 | 6,160 | 6,180 | -20 | -0.3% | 67,400 |
| 2021/03/22 | 6,170 | 6,230 | 6,160 | 6,200 | -20 | -0.3% | 36,500 |
| 2021/03/19 | 6,190 | 6,240 | 6,140 | 6,220 | +40 | +0.6% | 49,500 |
| 2021/03/18 | 6,210 | 6,210 | 6,110 | 6,180 | -40 | -0.6% | 53,400 |
| 2021/03/17 | 6,190 | 6,230 | 6,150 | 6,220 | +60 | +1% | 59,900 |
| 2021/03/16 | 6,130 | 6,180 | 6,090 | 6,160 | +30 | +0.5% | 35,900 |
| 2021/03/15 | 6,100 | 6,130 | 6,050 | 6,130 | +60 | +1% | 45,800 |
| 2021/03/12 | 6,050 | 6,090 | 6,000 | 6,070 | +30 | +0.5% | 55,800 |
| 2021/03/11 | 5,970 | 6,050 | 5,950 | 6,040 | +140 | +2.4% | 91,400 |
| 2021/03/10 | 5,880 | 5,950 | 5,850 | 5,900 | +20 | +0.3% | 70,800 |
| 2021/03/09 | 5,980 | 5,980 | 5,840 | 5,880 | +90 | +1.6% | 81,100 |
| 2021/03/08 | 5,850 | 5,870 | 5,780 | 5,790 | +40 | +0.7% | 99,500 |
| 2021/03/05 | 5,650 | 5,760 | 5,560 | 5,750 | +10 | +0.2% | 92,600 |
| 2021/03/04 | 5,690 | 5,790 | 5,660 | 5,740 | +50 | +0.9% | 67,700 |
| 2021/03/03 | 5,660 | 5,710 | 5,640 | 5,690 | +30 | +0.5% | 56,600 |
| 2021/03/02 | 5,770 | 5,790 | 5,630 | 5,660 | -10 | -0.2% | 70,500 |
| 2021/03/01 | 5,570 | 5,680 | 5,570 | 5,670 | +140 | +2.5% | 66,200 |
| 2021/02/26 | 5,660 | 5,690 | 5,530 | 5,530 | -180 | -3.2% | 93,400 |
1051～
1100
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
