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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,260 | 3,290 | 3,210 | 3,225 | -80 | -2.4% | 76,100 |
| 2019/01/31 | 3,300 | 3,355 | 3,295 | 3,305 | +10 | +0.3% | 41,500 |
| 2019/01/30 | 3,360 | 3,360 | 3,295 | 3,295 | -65 | -1.9% | 72,500 |
| 2019/01/29 | 3,370 | 3,370 | 3,305 | 3,360 | +10 | +0.3% | 35,300 |
| 2019/01/28 | 3,335 | 3,370 | 3,330 | 3,350 | +15 | +0.4% | 22,100 |
| 2019/01/25 | 3,325 | 3,400 | 3,320 | 3,335 | +30 | +0.9% | 48,400 |
| 2019/01/24 | 3,295 | 3,315 | 3,285 | 3,305 | -5 | -0.2% | 30,900 |
| 2019/01/23 | 3,265 | 3,330 | 3,260 | 3,310 | +5 | +0.2% | 50,100 |
| 2019/01/22 | 3,345 | 3,380 | 3,305 | 3,305 | -45 | -1.3% | 61,900 |
| 2019/01/21 | 3,340 | 3,370 | 3,335 | 3,350 | +65 | +2% | 49,000 |
| 2019/01/18 | 3,260 | 3,300 | 3,245 | 3,285 | +65 | +2% | 40,100 |
| 2019/01/17 | 3,225 | 3,260 | 3,205 | 3,220 | +5 | +0.2% | 35,600 |
| 2019/01/16 | 3,190 | 3,255 | 3,190 | 3,215 | +25 | +0.8% | 50,800 |
| 2019/01/15 | 3,090 | 3,195 | 3,090 | 3,190 | +30 | +0.9% | 51,000 |
| 2019/01/11 | 3,150 | 3,170 | 3,135 | 3,160 | +25 | +0.8% | 44,500 |
| 2019/01/10 | 3,115 | 3,155 | 3,105 | 3,135 | -20 | -0.6% | 43,800 |
| 2019/01/09 | 3,135 | 3,180 | 3,125 | 3,155 | ±0 | ±0% | 53,700 |
| 2019/01/08 | 3,135 | 3,180 | 3,120 | 3,155 | +50 | +1.6% | 50,200 |
| 2019/01/07 | 3,085 | 3,150 | 3,065 | 3,105 | +116 | +3.9% | 84,900 |
| 2019/01/04 | 2,991 | 3,010 | 2,940 | 2,989 | -106 | -3.4% | 73,800 |
| 2018/12/28 | 3,100 | 3,100 | 3,035 | 3,095 | +5 | +0.2% | 53,800 |
| 2018/12/27 | 3,110 | 3,110 | 3,040 | 3,090 | +100 | +3.3% | 120,600 |
| 2018/12/26 | 2,980 | 3,035 | 2,941 | 2,990 | +101 | +3.5% | 85,400 |
| 2018/12/25 | 2,907 | 2,937 | 2,847 | 2,889 | -131 | -4.3% | 106,500 |
| 2018/12/21 | 3,085 | 3,085 | 3,015 | 3,020 | -95 | -3% | 120,200 |
| 2018/12/20 | 3,200 | 3,210 | 3,105 | 3,115 | -125 | -3.9% | 79,700 |
| 2018/12/19 | 3,260 | 3,275 | 3,210 | 3,240 | -25 | -0.8% | 53,500 |
| 2018/12/18 | 3,290 | 3,355 | 3,265 | 3,265 | -95 | -2.8% | 71,900 |
| 2018/12/17 | 3,450 | 3,485 | 3,340 | 3,360 | -115 | -3.3% | 66,400 |
| 2018/12/14 | 3,455 | 3,495 | 3,445 | 3,475 | +10 | +0.3% | 72,500 |
| 2018/12/13 | 3,395 | 3,475 | 3,395 | 3,465 | +100 | +3% | 44,900 |
| 2018/12/12 | 3,300 | 3,380 | 3,300 | 3,365 | +75 | +2.3% | 51,600 |
| 2018/12/11 | 3,325 | 3,350 | 3,285 | 3,290 | -65 | -1.9% | 36,700 |
| 2018/12/10 | 3,375 | 3,405 | 3,330 | 3,355 | -90 | -2.6% | 54,700 |
| 2018/12/07 | 3,510 | 3,520 | 3,420 | 3,445 | -90 | -2.5% | 103,300 |
| 2018/12/06 | 3,570 | 3,600 | 3,510 | 3,535 | -60 | -1.7% | 57,500 |
| 2018/12/05 | 3,610 | 3,630 | 3,575 | 3,595 | -80 | -2.2% | 65,800 |
| 2018/12/04 | 3,765 | 3,775 | 3,675 | 3,675 | -60 | -1.6% | 72,200 |
| 2018/12/03 | 3,685 | 3,735 | 3,670 | 3,735 | +80 | +2.2% | 51,400 |
| 2018/11/30 | 3,635 | 3,665 | 3,600 | 3,655 | -10 | -0.3% | 91,800 |
| 2018/11/29 | 3,730 | 3,745 | 3,655 | 3,665 | -50 | -1.3% | 58,000 |
| 2018/11/28 | 3,695 | 3,730 | 3,665 | 3,715 | +30 | +0.8% | 57,300 |
| 2018/11/27 | 3,720 | 3,720 | 3,670 | 3,685 | ±0 | ±0% | 45,600 |
| 2018/11/26 | 3,665 | 3,695 | 3,650 | 3,685 | +10 | +0.3% | 33,200 |
| 2018/11/22 | 3,650 | 3,675 | 3,625 | 3,675 | ±0 | ±0% | 37,000 |
| 2018/11/21 | 3,655 | 3,685 | 3,625 | 3,675 | -30 | -0.8% | 42,200 |
| 2018/11/20 | 3,685 | 3,705 | 3,660 | 3,705 | +5 | +0.1% | 34,100 |
| 2018/11/19 | 3,670 | 3,715 | 3,670 | 3,700 | +30 | +0.8% | 37,000 |
| 2018/11/16 | 3,755 | 3,765 | 3,665 | 3,670 | -50 | -1.3% | 37,300 |
| 2018/11/15 | 3,665 | 3,720 | 3,660 | 3,720 | +60 | +1.6% | 63,500 |
1601～
1650
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
