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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,220 | 4,225 | 4,200 | 4,215 | -5 | -0.1% | 55,700 |
| 2019/11/28 | 4,235 | 4,240 | 4,215 | 4,220 | -15 | -0.4% | 71,600 |
| 2019/11/27 | 4,270 | 4,280 | 4,220 | 4,235 | -35 | -0.8% | 106,600 |
| 2019/11/26 | 4,200 | 4,280 | 4,200 | 4,270 | +85 | +2% | 128,000 |
| 2019/11/25 | 4,200 | 4,200 | 4,150 | 4,185 | +40 | +1% | 57,900 |
| 2019/11/22 | 4,160 | 4,180 | 4,130 | 4,145 | -35 | -0.8% | 57,200 |
| 2019/11/21 | 4,240 | 4,245 | 4,105 | 4,180 | -95 | -2.2% | 65,400 |
| 2019/11/20 | 4,275 | 4,315 | 4,270 | 4,275 | ±0 | ±0% | 47,400 |
| 2019/11/19 | 4,295 | 4,300 | 4,220 | 4,275 | -50 | -1.2% | 34,300 |
| 2019/11/18 | 4,285 | 4,345 | 4,280 | 4,325 | +25 | +0.6% | 48,900 |
| 2019/11/15 | 4,250 | 4,300 | 4,225 | 4,300 | +70 | +1.7% | 68,100 |
| 2019/11/14 | 4,280 | 4,295 | 4,220 | 4,230 | -60 | -1.4% | 63,100 |
| 2019/11/13 | 4,300 | 4,300 | 4,265 | 4,290 | -45 | -1% | 62,200 |
| 2019/11/12 | 4,310 | 4,345 | 4,285 | 4,335 | +25 | +0.6% | 58,500 |
| 2019/11/11 | 4,365 | 4,365 | 4,300 | 4,310 | -20 | -0.5% | 99,700 |
| 2019/11/08 | 4,400 | 4,415 | 4,315 | 4,330 | -85 | -1.9% | 157,300 |
| 2019/11/07 | 4,390 | 4,425 | 4,330 | 4,415 | +55 | +1.3% | 120,900 |
| 2019/11/06 | 4,260 | 4,365 | 4,245 | 4,360 | +130 | +3.1% | 106,100 |
| 2019/11/05 | 4,210 | 4,260 | 4,160 | 4,230 | +255 | +6.4% | 119,800 |
| 2019/11/01 | 3,945 | 4,020 | 3,935 | 3,975 | +25 | +0.6% | 71,300 |
| 2019/10/31 | 3,950 | 3,955 | 3,890 | 3,950 | +45 | +1.2% | 42,000 |
| 2019/10/30 | 3,940 | 3,950 | 3,880 | 3,905 | -15 | -0.4% | 123,000 |
| 2019/10/29 | 3,895 | 3,940 | 3,895 | 3,920 | +80 | +2.1% | 51,200 |
| 2019/10/28 | 3,800 | 3,850 | 3,785 | 3,840 | +15 | +0.4% | 42,300 |
| 2019/10/25 | 3,800 | 3,825 | 3,770 | 3,825 | +35 | +0.9% | 49,900 |
| 2019/10/24 | 3,845 | 3,855 | 3,780 | 3,790 | -55 | -1.4% | 37,000 |
| 2019/10/23 | 3,820 | 3,865 | 3,760 | 3,845 | +60 | +1.6% | 91,200 |
| 2019/10/21 | 3,815 | 3,815 | 3,755 | 3,785 | -5 | -0.1% | 67,600 |
| 2019/10/18 | 3,800 | 3,835 | 3,775 | 3,790 | +20 | +0.5% | 51,700 |
| 2019/10/17 | 3,795 | 3,825 | 3,740 | 3,770 | -10 | -0.3% | 101,700 |
| 2019/10/16 | 3,830 | 3,880 | 3,730 | 3,780 | +15 | +0.4% | 156,400 |
| 2019/10/15 | 3,785 | 3,800 | 3,745 | 3,765 | +50 | +1.3% | 46,600 |
| 2019/10/11 | 3,700 | 3,730 | 3,665 | 3,715 | +50 | +1.4% | 40,200 |
| 2019/10/10 | 3,650 | 3,675 | 3,595 | 3,665 | +30 | +0.8% | 39,900 |
| 2019/10/09 | 3,580 | 3,645 | 3,550 | 3,635 | +15 | +0.4% | 49,300 |
| 2019/10/08 | 3,645 | 3,645 | 3,590 | 3,620 | +10 | +0.3% | 45,100 |
| 2019/10/07 | 3,595 | 3,610 | 3,565 | 3,610 | -35 | -1% | 45,200 |
| 2019/10/04 | 3,620 | 3,645 | 3,610 | 3,645 | +5 | +0.1% | 40,800 |
| 2019/10/03 | 3,620 | 3,640 | 3,595 | 3,640 | -50 | -1.4% | 50,800 |
| 2019/10/02 | 3,640 | 3,700 | 3,640 | 3,690 | ±0 | ±0% | 62,600 |
| 2019/10/01 | 3,635 | 3,715 | 3,635 | 3,690 | +55 | +1.5% | 45,000 |
| 2019/09/30 | 3,625 | 3,655 | 3,600 | 3,635 | -10 | -0.3% | 53,800 |
| 2019/09/27 | 3,735 | 3,735 | 3,630 | 3,645 | -90 | -2.4% | 123,100 |
| 2019/09/26 | 3,665 | 3,770 | 3,645 | 3,735 | +240 | +6.9% | 184,700 |
| 2019/09/25 | 3,510 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 42,200 |
| 2019/09/24 | 3,515 | 3,545 | 3,495 | 3,525 | -10 | -0.3% | 48,700 |
| 2019/09/20 | 3,485 | 3,560 | 3,475 | 3,535 | +55 | +1.6% | 111,000 |
| 2019/09/19 | 3,455 | 3,495 | 3,455 | 3,480 | +20 | +0.6% | 59,500 |
| 2019/09/18 | 3,485 | 3,490 | 3,445 | 3,460 | -25 | -0.7% | 48,500 |
| 2019/09/17 | 3,525 | 3,525 | 3,395 | 3,485 | -75 | -2.1% | 74,600 |
1401～
1450
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
