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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,425 | 3,460 | 3,395 | 3,415 | +10 | +0.3% | 39,100 |
| 2019/05/16 | 3,470 | 3,470 | 3,365 | 3,405 | -60 | -1.7% | 61,800 |
| 2019/05/15 | 3,500 | 3,515 | 3,420 | 3,465 | +15 | +0.4% | 96,700 |
| 2019/05/14 | 3,395 | 3,465 | 3,375 | 3,450 | -20 | -0.6% | 75,700 |
| 2019/05/13 | 3,580 | 3,580 | 3,435 | 3,470 | -125 | -3.5% | 136,600 |
| 2019/05/10 | 3,595 | 3,675 | 3,580 | 3,595 | -70 | -1.9% | 123,400 |
| 2019/05/09 | 3,750 | 3,765 | 3,635 | 3,665 | -90 | -2.4% | 101,500 |
| 2019/05/08 | 3,780 | 3,795 | 3,735 | 3,755 | -70 | -1.8% | 46,000 |
| 2019/05/07 | 3,925 | 3,930 | 3,820 | 3,825 | -80 | -2% | 48,900 |
| 2019/04/26 | 3,895 | 3,905 | 3,850 | 3,905 | -20 | -0.5% | 37,400 |
| 2019/04/25 | 3,910 | 3,930 | 3,855 | 3,925 | +45 | +1.2% | 29,700 |
| 2019/04/24 | 3,945 | 3,955 | 3,865 | 3,880 | -35 | -0.9% | 48,200 |
| 2019/04/23 | 3,945 | 3,945 | 3,860 | 3,915 | +5 | +0.1% | 47,000 |
| 2019/04/22 | 3,890 | 3,945 | 3,875 | 3,910 | +20 | +0.5% | 42,100 |
| 2019/04/19 | 3,930 | 3,945 | 3,880 | 3,890 | +5 | +0.1% | 56,300 |
| 2019/04/18 | 3,925 | 3,925 | 3,855 | 3,885 | -30 | -0.8% | 53,000 |
| 2019/04/17 | 3,905 | 3,935 | 3,875 | 3,915 | +40 | +1% | 65,200 |
| 2019/04/16 | 3,900 | 3,910 | 3,870 | 3,875 | -15 | -0.4% | 34,100 |
| 2019/04/15 | 3,865 | 3,900 | 3,830 | 3,890 | +95 | +2.5% | 50,200 |
| 2019/04/12 | 3,820 | 3,820 | 3,790 | 3,795 | -15 | -0.4% | 33,100 |
| 2019/04/11 | 3,810 | 3,825 | 3,785 | 3,810 | -5 | -0.1% | 55,100 |
| 2019/04/10 | 3,800 | 3,840 | 3,800 | 3,815 | -45 | -1.2% | 49,500 |
| 2019/04/09 | 3,805 | 3,860 | 3,785 | 3,860 | +35 | +0.9% | 53,600 |
| 2019/04/08 | 3,810 | 3,855 | 3,810 | 3,825 | -55 | -1.4% | 61,400 |
| 2019/04/05 | 3,845 | 3,885 | 3,835 | 3,880 | +15 | +0.4% | 37,000 |
| 2019/04/04 | 3,835 | 3,880 | 3,825 | 3,865 | +30 | +0.8% | 48,300 |
| 2019/04/03 | 3,820 | 3,835 | 3,790 | 3,835 | +30 | +0.8% | 38,000 |
| 2019/04/02 | 3,830 | 3,855 | 3,805 | 3,805 | +15 | +0.4% | 37,400 |
| 2019/04/01 | 3,730 | 3,805 | 3,730 | 3,790 | +145 | +4% | 39,200 |
| 2019/03/29 | 3,650 | 3,700 | 3,635 | 3,645 | +20 | +0.6% | 47,900 |
| 2019/03/28 | 3,665 | 3,680 | 3,615 | 3,625 | -110 | -2.9% | 59,700 |
| 2019/03/27 | 3,785 | 3,785 | 3,710 | 3,735 | -50 | -1.3% | 42,600 |
| 2019/03/26 | 3,690 | 3,795 | 3,685 | 3,785 | +125 | +3.4% | 59,100 |
| 2019/03/25 | 3,710 | 3,720 | 3,630 | 3,660 | -45 | -1.2% | 66,400 |
| 2019/03/22 | 3,655 | 3,705 | 3,655 | 3,705 | +50 | +1.4% | 32,500 |
| 2019/03/20 | 3,655 | 3,675 | 3,625 | 3,655 | -10 | -0.3% | 34,900 |
| 2019/03/19 | 3,685 | 3,685 | 3,645 | 3,665 | -5 | -0.1% | 25,600 |
| 2019/03/18 | 3,680 | 3,685 | 3,640 | 3,670 | +35 | +1% | 38,500 |
| 2019/03/15 | 3,585 | 3,655 | 3,585 | 3,635 | +75 | +2.1% | 71,200 |
| 2019/03/14 | 3,620 | 3,635 | 3,560 | 3,560 | -60 | -1.7% | 100,300 |
| 2019/03/13 | 3,690 | 3,715 | 3,620 | 3,620 | -90 | -2.4% | 67,700 |
| 2019/03/12 | 3,745 | 3,770 | 3,705 | 3,710 | -5 | -0.1% | 49,300 |
| 2019/03/11 | 3,705 | 3,760 | 3,705 | 3,715 | +10 | +0.3% | 61,800 |
| 2019/03/08 | 3,740 | 3,770 | 3,695 | 3,705 | -100 | -2.6% | 52,400 |
| 2019/03/07 | 3,800 | 3,830 | 3,775 | 3,805 | -25 | -0.7% | 36,800 |
| 2019/03/06 | 3,790 | 3,845 | 3,765 | 3,830 | +25 | +0.7% | 30,000 |
| 2019/03/05 | 3,810 | 3,860 | 3,770 | 3,805 | -10 | -0.3% | 45,600 |
| 2019/03/04 | 3,800 | 3,840 | 3,790 | 3,815 | +50 | +1.3% | 41,100 |
| 2019/03/01 | 3,795 | 3,800 | 3,760 | 3,765 | -10 | -0.3% | 37,800 |
| 2019/02/28 | 3,825 | 3,845 | 3,760 | 3,775 | -20 | -0.5% | 77,800 |
1501～
1550
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
