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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 5,190 | 5,190 | 5,060 | 5,120 | -70 | -1.3% | 39,100 |
| 2020/07/13 | 5,150 | 5,230 | 5,130 | 5,190 | +140 | +2.8% | 58,000 |
| 2020/07/10 | 5,100 | 5,130 | 5,050 | 5,050 | -60 | -1.2% | 51,900 |
| 2020/07/09 | 5,070 | 5,140 | 5,030 | 5,110 | +40 | +0.8% | 47,100 |
| 2020/07/08 | 5,110 | 5,150 | 5,070 | 5,070 | -10 | -0.2% | 36,200 |
| 2020/07/07 | 5,150 | 5,180 | 5,080 | 5,080 | -30 | -0.6% | 40,600 |
| 2020/07/06 | 5,040 | 5,140 | 5,040 | 5,110 | +70 | +1.4% | 41,800 |
| 2020/07/03 | 4,950 | 5,050 | 4,935 | 5,040 | +115 | +2.3% | 48,100 |
| 2020/07/02 | 4,940 | 4,950 | 4,825 | 4,925 | +5 | +0.1% | 115,500 |
| 2020/07/01 | 5,000 | 5,020 | 4,910 | 4,920 | -50 | -1% | 42,900 |
| 2020/06/30 | 5,030 | 5,030 | 4,955 | 4,970 | +30 | +0.6% | 41,300 |
| 2020/06/29 | 4,960 | 5,030 | 4,940 | 4,940 | -50 | -1% | 42,800 |
| 2020/06/26 | 4,975 | 5,030 | 4,910 | 4,990 | +85 | +1.7% | 44,000 |
| 2020/06/25 | 4,925 | 4,980 | 4,895 | 4,905 | -45 | -0.9% | 38,400 |
| 2020/06/24 | 4,995 | 4,995 | 4,935 | 4,950 | -35 | -0.7% | 22,200 |
| 2020/06/23 | 4,930 | 5,050 | 4,900 | 4,985 | +95 | +1.9% | 50,500 |
| 2020/06/22 | 4,885 | 4,905 | 4,855 | 4,890 | ±0 | ±0% | 27,900 |
| 2020/06/19 | 4,945 | 4,975 | 4,865 | 4,890 | -120 | -2.4% | 83,500 |
| 2020/06/18 | 4,995 | 5,020 | 4,940 | 5,010 | +10 | +0.2% | 61,800 |
| 2020/06/17 | 5,030 | 5,030 | 4,940 | 5,000 | -30 | -0.6% | 23,900 |
| 2020/06/16 | 4,905 | 5,050 | 4,860 | 5,030 | +190 | +3.9% | 76,000 |
| 2020/06/15 | 4,915 | 5,000 | 4,840 | 4,840 | -100 | -2% | 44,000 |
| 2020/06/12 | 4,900 | 4,970 | 4,850 | 4,940 | -60 | -1.2% | 49,200 |
| 2020/06/11 | 5,010 | 5,040 | 4,975 | 5,000 | -20 | -0.4% | 30,000 |
| 2020/06/10 | 5,040 | 5,080 | 5,000 | 5,020 | -50 | -1% | 39,400 |
| 2020/06/09 | 5,010 | 5,100 | 4,915 | 5,070 | +105 | +2.1% | 53,500 |
| 2020/06/08 | 5,100 | 5,100 | 4,960 | 4,965 | -75 | -1.5% | 53,800 |
| 2020/06/05 | 5,020 | 5,060 | 4,975 | 5,040 | +20 | +0.4% | 45,300 |
| 2020/06/04 | 5,020 | 5,030 | 4,955 | 5,020 | ±0 | ±0% | 63,700 |
| 2020/06/03 | 5,100 | 5,120 | 4,995 | 5,020 | -70 | -1.4% | 55,300 |
| 2020/06/02 | 5,050 | 5,140 | 5,020 | 5,090 | +40 | +0.8% | 123,900 |
| 2020/06/01 | 5,060 | 5,070 | 5,000 | 5,050 | -10 | -0.2% | 47,800 |
| 2020/05/29 | 5,080 | 5,120 | 5,040 | 5,060 | -10 | -0.2% | 126,300 |
| 2020/05/28 | 5,130 | 5,130 | 4,990 | 5,070 | +10 | +0.2% | 73,100 |
| 2020/05/27 | 5,060 | 5,110 | 4,995 | 5,060 | -10 | -0.2% | 58,200 |
| 2020/05/26 | 5,030 | 5,100 | 4,980 | 5,070 | +115 | +2.3% | 60,200 |
| 2020/05/25 | 5,010 | 5,010 | 4,910 | 4,955 | +30 | +0.6% | 42,900 |
| 2020/05/22 | 4,975 | 4,975 | 4,865 | 4,925 | -35 | -0.7% | 70,500 |
| 2020/05/21 | 5,030 | 5,030 | 4,955 | 4,960 | -40 | -0.8% | 62,700 |
| 2020/05/20 | 4,930 | 5,040 | 4,905 | 5,000 | -50 | -1% | 73,500 |
| 2020/05/19 | 5,050 | 5,250 | 4,975 | 5,050 | +125 | +2.5% | 193,200 |
| 2020/05/18 | 4,705 | 5,040 | 4,665 | 4,925 | +270 | +5.8% | 192,700 |
| 2020/05/15 | 4,705 | 4,740 | 4,630 | 4,655 | +40 | +0.9% | 80,100 |
| 2020/05/14 | 4,580 | 4,665 | 4,545 | 4,615 | +15 | +0.3% | 59,400 |
| 2020/05/13 | 4,560 | 4,635 | 4,500 | 4,600 | +15 | +0.3% | 55,100 |
| 2020/05/12 | 4,480 | 4,665 | 4,455 | 4,585 | +140 | +3.1% | 98,900 |
| 2020/05/11 | 4,495 | 4,545 | 4,415 | 4,445 | +30 | +0.7% | 67,500 |
| 2020/05/08 | 4,435 | 4,495 | 4,365 | 4,415 | -20 | -0.5% | 85,100 |
| 2020/05/07 | 4,385 | 4,490 | 4,385 | 4,435 | +70 | +1.6% | 62,700 |
| 2020/05/01 | 4,395 | 4,395 | 4,310 | 4,365 | -55 | -1.2% | 62,000 |
1251～
1300
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
