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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/02/27 | 3,810 | 3,870 | 3,775 | 3,795 | -10 | -0.3% | 77,600 |
| 2019/02/26 | 3,790 | 3,820 | 3,775 | 3,805 | +35 | +0.9% | 36,000 |
| 2019/02/25 | 3,780 | 3,785 | 3,745 | 3,770 | +40 | +1.1% | 41,900 |
| 2019/02/22 | 3,750 | 3,750 | 3,710 | 3,730 | -20 | -0.5% | 55,700 |
| 2019/02/21 | 3,745 | 3,785 | 3,715 | 3,750 | +5 | +0.1% | 58,100 |
| 2019/02/20 | 3,785 | 3,790 | 3,730 | 3,745 | -55 | -1.4% | 67,900 |
| 2019/02/19 | 3,800 | 3,865 | 3,785 | 3,800 | +10 | +0.3% | 63,800 |
| 2019/02/18 | 3,840 | 3,865 | 3,745 | 3,790 | +10 | +0.3% | 81,000 |
| 2019/02/15 | 3,800 | 3,845 | 3,770 | 3,780 | -20 | -0.5% | 163,800 |
| 2019/02/14 | 3,710 | 3,830 | 3,695 | 3,800 | +105 | +2.8% | 174,600 |
| 2019/02/13 | 3,595 | 3,790 | 3,580 | 3,695 | +145 | +4.1% | 154,400 |
| 2019/02/12 | 3,520 | 3,595 | 3,520 | 3,550 | +55 | +1.6% | 113,400 |
| 2019/02/08 | 3,490 | 3,530 | 3,485 | 3,495 | +5 | +0.1% | 116,600 |
| 2019/02/07 | 3,455 | 3,505 | 3,410 | 3,490 | ±0 | ±0% | 96,400 |
| 2019/02/06 | 3,525 | 3,560 | 3,455 | 3,490 | -40 | -1.1% | 99,600 |
| 2019/02/05 | 3,440 | 3,590 | 3,440 | 3,530 | +85 | +2.5% | 120,900 |
| 2019/02/04 | 3,205 | 3,455 | 3,205 | 3,445 | +220 | +6.8% | 104,800 |
1551～
1600
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
