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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,670 | 3,680 | 3,620 | 3,660 | -30 | -0.8% | 82,900 |
| 2018/11/13 | 3,720 | 3,720 | 3,620 | 3,690 | -100 | -2.6% | 93,500 |
| 2018/11/12 | 3,820 | 3,835 | 3,765 | 3,790 | -45 | -1.2% | 79,600 |
| 2018/11/09 | 3,835 | 3,855 | 3,825 | 3,835 | -20 | -0.5% | 70,400 |
| 2018/11/08 | 3,930 | 3,950 | 3,840 | 3,855 | -40 | -1% | 89,400 |
| 2018/11/07 | 3,945 | 3,945 | 3,860 | 3,895 | -120 | -3% | 113,700 |
| 2018/11/06 | 4,065 | 4,110 | 4,010 | 4,015 | -90 | -2.2% | 69,300 |
| 2018/11/05 | 3,970 | 4,130 | 3,945 | 4,105 | +130 | +3.3% | 106,600 |
| 2018/11/02 | 3,955 | 4,025 | 3,870 | 3,975 | -120 | -2.9% | 130,100 |
| 2018/11/01 | 4,040 | 4,160 | 4,035 | 4,095 | +60 | +1.5% | 79,900 |
| 2018/10/31 | 3,945 | 4,050 | 3,945 | 4,035 | +115 | +2.9% | 48,700 |
| 2018/10/30 | 3,825 | 3,960 | 3,820 | 3,920 | +55 | +1.4% | 72,500 |
| 2018/10/29 | 3,905 | 3,950 | 3,850 | 3,865 | -35 | -0.9% | 47,500 |
| 2018/10/26 | 3,920 | 3,935 | 3,860 | 3,900 | -30 | -0.8% | 72,900 |
| 2018/10/25 | 3,910 | 3,965 | 3,910 | 3,930 | -170 | -4.1% | 70,600 |
| 2018/10/24 | 4,065 | 4,100 | 3,985 | 4,100 | +20 | +0.5% | 108,200 |
| 2018/10/23 | 4,180 | 4,200 | 4,080 | 4,080 | -170 | -4% | 41,900 |
| 2018/10/22 | 4,200 | 4,280 | 4,170 | 4,250 | +15 | +0.4% | 26,700 |
| 2018/10/19 | 4,160 | 4,250 | 4,135 | 4,235 | +15 | +0.4% | 36,300 |
| 2018/10/18 | 4,250 | 4,265 | 4,185 | 4,220 | -60 | -1.4% | 59,900 |
| 2018/10/17 | 4,230 | 4,300 | 4,225 | 4,280 | +90 | +2.1% | 34,700 |
| 2018/10/16 | 4,190 | 4,195 | 4,140 | 4,190 | -15 | -0.4% | 46,100 |
| 2018/10/15 | 4,210 | 4,245 | 4,190 | 4,205 | -45 | -1.1% | 43,400 |
| 2018/10/12 | 4,240 | 4,275 | 4,205 | 4,250 | -65 | -1.5% | 57,000 |
| 2018/10/11 | 4,320 | 4,390 | 4,285 | 4,315 | -155 | -3.5% | 69,700 |
| 2018/10/10 | 4,470 | 4,510 | 4,450 | 4,470 | -25 | -0.6% | 59,400 |
| 2018/10/09 | 4,430 | 4,525 | 4,395 | 4,495 | +60 | +1.4% | 96,200 |
| 2018/10/05 | 4,395 | 4,445 | 4,385 | 4,435 | +45 | +1% | 70,900 |
| 2018/10/04 | 4,445 | 4,480 | 4,380 | 4,390 | +5 | +0.1% | 48,600 |
| 2018/10/03 | 4,400 | 4,455 | 4,385 | 4,385 | -5 | -0.1% | 30,400 |
| 2018/10/02 | 4,400 | 4,450 | 4,375 | 4,390 | +20 | +0.5% | 67,100 |
| 2018/10/01 | 4,340 | 4,400 | 4,325 | 4,370 | -15 | -0.3% | 49,000 |
| 2018/09/28 | 4,415 | 4,455 | 4,375 | 4,385 | +10 | +0.2% | 29,500 |
| 2018/09/27 | 4,430 | 4,455 | 4,370 | 4,375 | -55 | -1.2% | 44,700 |
| 2018/09/26 | 4,300 | 4,450 | 4,300 | 4,430 | +5 | +0.1% | 52,600 |
| 2018/09/25 | 4,370 | 4,440 | 4,355 | 4,425 | +30 | +0.7% | 51,000 |
| 2018/09/21 | 4,340 | 4,435 | 4,340 | 4,395 | +70 | +1.6% | 65,000 |
| 2018/09/20 | 4,350 | 4,355 | 4,290 | 4,325 | -10 | -0.2% | 38,100 |
| 2018/09/19 | 4,365 | 4,365 | 4,310 | 4,335 | +25 | +0.6% | 53,500 |
| 2018/09/18 | 4,275 | 4,330 | 4,235 | 4,310 | +20 | +0.5% | 33,100 |
| 2018/09/14 | 4,210 | 4,320 | 4,210 | 4,290 | +105 | +2.5% | 46,800 |
| 2018/09/13 | 4,160 | 4,245 | 4,160 | 4,185 | +25 | +0.6% | 34,400 |
| 2018/09/12 | 4,290 | 4,295 | 4,155 | 4,160 | -120 | -2.8% | 36,100 |
| 2018/09/11 | 4,210 | 4,305 | 4,205 | 4,280 | +70 | +1.7% | 38,700 |
| 2018/09/10 | 4,225 | 4,275 | 4,210 | 4,210 | -40 | -0.9% | 47,300 |
| 2018/09/07 | 4,250 | 4,280 | 4,205 | 4,250 | -25 | -0.6% | 48,000 |
| 2018/09/06 | 4,295 | 4,300 | 4,260 | 4,275 | -20 | -0.5% | 41,000 |
| 2018/09/05 | 4,275 | 4,340 | 4,260 | 4,295 | +30 | +0.7% | 46,800 |
| 2018/09/04 | 4,285 | 4,310 | 4,260 | 4,265 | -15 | -0.4% | 29,700 |
| 2018/09/03 | 4,355 | 4,355 | 4,265 | 4,280 | -100 | -2.3% | 41,900 |
1651～
1700
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
