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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 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 |
| 2020/04/30 | 4,485 | 4,565 | 4,420 | 4,420 | +45 | +1% | 71,700 |
| 2020/04/28 | 4,230 | 4,385 | 4,180 | 4,375 | +160 | +3.8% | 94,100 |
| 2020/04/27 | 4,265 | 4,265 | 4,190 | 4,215 | +20 | +0.5% | 55,300 |
| 2020/04/24 | 4,215 | 4,215 | 4,140 | 4,195 | +30 | +0.7% | 61,600 |
| 2020/04/23 | 4,050 | 4,220 | 4,050 | 4,165 | +165 | +4.1% | 111,200 |
| 2020/04/22 | 4,045 | 4,070 | 3,975 | 4,000 | -85 | -2.1% | 76,700 |
| 2020/04/21 | 4,080 | 4,085 | 4,025 | 4,085 | -30 | -0.7% | 50,000 |
| 2020/04/20 | 4,130 | 4,175 | 4,085 | 4,115 | -65 | -1.6% | 37,900 |
| 2020/04/17 | 4,200 | 4,245 | 4,110 | 4,180 | -5 | -0.1% | 84,700 |
| 2020/04/16 | 4,080 | 4,195 | 4,035 | 4,185 | +170 | +4.2% | 78,900 |
| 2020/04/15 | 4,100 | 4,100 | 3,985 | 4,015 | -65 | -1.6% | 83,900 |
| 2020/04/14 | 4,005 | 4,085 | 3,985 | 4,080 | +50 | +1.2% | 64,400 |
| 2020/04/13 | 4,045 | 4,095 | 4,020 | 4,030 | -135 | -3.2% | 57,600 |
| 2020/04/10 | 4,165 | 4,165 | 4,065 | 4,165 | +45 | +1.1% | 82,800 |
| 2020/04/09 | 4,100 | 4,140 | 4,020 | 4,120 | -20 | -0.5% | 98,700 |
| 2020/04/08 | 3,945 | 4,150 | 3,880 | 4,140 | +150 | +3.8% | 138,000 |
| 2020/04/07 | 3,955 | 4,025 | 3,865 | 3,990 | +85 | +2.2% | 94,500 |
| 2020/04/06 | 3,790 | 3,955 | 3,690 | 3,905 | +110 | +2.9% | 107,600 |
| 2020/04/03 | 3,760 | 3,890 | 3,745 | 3,795 | +30 | +0.8% | 105,900 |
| 2020/04/02 | 3,795 | 3,855 | 3,715 | 3,765 | -125 | -3.2% | 64,000 |
| 2020/04/01 | 4,085 | 4,095 | 3,855 | 3,890 | -180 | -4.4% | 66,400 |
| 2020/03/31 | 4,070 | 4,135 | 4,010 | 4,070 | -5 | -0.1% | 103,700 |
| 2020/03/30 | 3,885 | 4,095 | 3,880 | 4,075 | -155 | -3.7% | 89,400 |
| 2020/03/27 | 4,210 | 4,230 | 4,000 | 4,230 | +130 | +3.2% | 105,600 |
| 2020/03/26 | 4,020 | 4,115 | 3,955 | 4,100 | +80 | +2% | 74,900 |
| 2020/03/25 | 4,170 | 4,190 | 3,940 | 4,020 | +60 | +1.5% | 97,400 |
| 2020/03/24 | 3,835 | 3,965 | 3,805 | 3,960 | +180 | +4.8% | 111,700 |
| 2020/03/23 | 3,645 | 3,800 | 3,610 | 3,780 | +135 | +3.7% | 119,500 |
| 2020/03/19 | 3,800 | 3,890 | 3,620 | 3,645 | ±0 | ±0% | 106,800 |
| 2020/03/18 | 3,660 | 3,840 | 3,640 | 3,645 | +90 | +2.5% | 160,500 |
| 2020/03/17 | 3,345 | 3,600 | 3,225 | 3,555 | +195 | +5.8% | 111,700 |
| 2020/03/16 | 3,470 | 3,510 | 3,360 | 3,360 | -110 | -3.2% | 109,600 |
| 2020/03/13 | 3,410 | 3,545 | 3,280 | 3,470 | -80 | -2.3% | 154,600 |
1251～
1300
件表示中 / 5995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 | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
