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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,640 | 5,710 | 5,580 | 5,660 | +20 | +0.4% | 66,600 |
| 2020/09/28 | 5,630 | 5,640 | 5,560 | 5,640 | +90 | +1.6% | 126,400 |
| 2020/09/25 | 5,570 | 5,610 | 5,530 | 5,550 | +40 | +0.7% | 81,200 |
| 2020/09/24 | 5,600 | 5,600 | 5,480 | 5,510 | -80 | -1.4% | 68,700 |
| 2020/09/23 | 5,630 | 5,640 | 5,540 | 5,590 | -50 | -0.9% | 70,600 |
| 2020/09/18 | 5,650 | 5,740 | 5,620 | 5,640 | +40 | +0.7% | 109,600 |
| 2020/09/17 | 5,620 | 5,650 | 5,540 | 5,600 | -50 | -0.9% | 63,400 |
| 2020/09/16 | 5,690 | 5,730 | 5,580 | 5,650 | +60 | +1.1% | 89,400 |
| 2020/09/15 | 5,640 | 5,640 | 5,500 | 5,590 | -30 | -0.5% | 44,400 |
| 2020/09/14 | 5,590 | 5,640 | 5,480 | 5,620 | +20 | +0.4% | 87,600 |
| 2020/09/11 | 5,680 | 5,680 | 5,540 | 5,600 | -20 | -0.4% | 86,400 |
| 2020/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | +40 | +0.7% | 54,800 |
| 2020/09/09 | 5,450 | 5,620 | 5,450 | 5,580 | +80 | +1.5% | 70,200 |
| 2020/09/08 | 5,440 | 5,500 | 5,430 | 5,500 | +60 | +1.1% | 44,100 |
| 2020/09/07 | 5,400 | 5,500 | 5,390 | 5,440 | +70 | +1.3% | 61,600 |
| 2020/09/04 | 5,330 | 5,400 | 5,290 | 5,370 | -20 | -0.4% | 50,900 |
| 2020/09/03 | 5,450 | 5,460 | 5,360 | 5,390 | +10 | +0.2% | 58,900 |
| 2020/09/02 | 5,380 | 5,390 | 5,310 | 5,380 | ±0 | ±0% | 50,300 |
| 2020/09/01 | 5,370 | 5,390 | 5,330 | 5,380 | +10 | +0.2% | 38,800 |
| 2020/08/31 | 5,380 | 5,400 | 5,340 | 5,370 | +90 | +1.7% | 43,100 |
| 2020/08/28 | 5,380 | 5,410 | 5,250 | 5,280 | -20 | -0.4% | 81,300 |
| 2020/08/27 | 5,340 | 5,350 | 5,250 | 5,300 | -80 | -1.5% | 43,000 |
| 2020/08/26 | 5,390 | 5,410 | 5,280 | 5,380 | +30 | +0.6% | 72,200 |
| 2020/08/25 | 5,390 | 5,410 | 5,340 | 5,350 | +40 | +0.8% | 52,300 |
| 2020/08/24 | 5,390 | 5,390 | 5,290 | 5,310 | -30 | -0.6% | 40,700 |
| 2020/08/21 | 5,450 | 5,470 | 5,330 | 5,340 | -90 | -1.7% | 49,800 |
| 2020/08/20 | 5,480 | 5,480 | 5,380 | 5,430 | +50 | +0.9% | 90,700 |
| 2020/08/19 | 5,530 | 5,530 | 5,380 | 5,380 | -100 | -1.8% | 42,600 |
| 2020/08/18 | 5,470 | 5,560 | 5,460 | 5,480 | -10 | -0.2% | 57,500 |
| 2020/08/17 | 5,570 | 5,580 | 5,460 | 5,490 | -20 | -0.4% | 46,200 |
| 2020/08/14 | 5,490 | 5,550 | 5,380 | 5,510 | +20 | +0.4% | 84,700 |
| 2020/08/13 | 5,510 | 5,530 | 5,460 | 5,490 | +180 | +3.4% | 104,200 |
| 2020/08/12 | 5,450 | 5,460 | 5,290 | 5,310 | -110 | -2% | 85,900 |
| 2020/08/11 | 5,500 | 5,570 | 5,410 | 5,420 | -10 | -0.2% | 107,800 |
| 2020/08/07 | 5,550 | 5,620 | 5,270 | 5,430 | -150 | -2.7% | 93,800 |
| 2020/08/06 | 5,150 | 5,750 | 5,070 | 5,580 | +450 | +8.8% | 264,400 |
| 2020/08/05 | 5,060 | 5,130 | 5,030 | 5,130 | +50 | +1% | 64,800 |
| 2020/08/04 | 5,070 | 5,120 | 5,060 | 5,080 | +20 | +0.4% | 53,600 |
| 2020/08/03 | 5,030 | 5,070 | 5,010 | 5,060 | +80 | +1.6% | 23,500 |
| 2020/07/31 | 5,010 | 5,020 | 4,930 | 4,980 | -100 | -2% | 54,700 |
| 2020/07/30 | 5,070 | 5,120 | 5,050 | 5,080 | +50 | +1% | 48,900 |
| 2020/07/29 | 5,070 | 5,110 | 5,020 | 5,030 | -40 | -0.8% | 49,200 |
| 2020/07/28 | 5,170 | 5,170 | 4,920 | 5,070 | -90 | -1.7% | 70,800 |
| 2020/07/27 | 5,150 | 5,160 | 5,080 | 5,160 | -20 | -0.4% | 59,600 |
| 2020/07/22 | 5,320 | 5,320 | 5,180 | 5,180 | -110 | -2.1% | 42,400 |
| 2020/07/21 | 5,150 | 5,320 | 5,150 | 5,290 | +170 | +3.3% | 78,500 |
| 2020/07/20 | 5,060 | 5,120 | 5,000 | 5,120 | +130 | +2.6% | 39,500 |
| 2020/07/17 | 5,000 | 5,040 | 4,955 | 4,990 | -60 | -1.2% | 42,900 |
| 2020/07/16 | 5,020 | 5,090 | 4,990 | 5,050 | -70 | -1.4% | 54,200 |
| 2020/07/15 | 5,100 | 5,120 | 4,975 | 5,120 | ±0 | ±0% | 70,400 |
1201～
1250
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
