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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,875 | 4,960 | 4,875 | 4,875 | -40 | -0.8% | 82,200 |
| 2018/02/20 | 4,930 | 4,935 | 4,870 | 4,915 | -40 | -0.8% | 61,800 |
| 2018/02/19 | 4,830 | 4,960 | 4,825 | 4,955 | +125 | +2.6% | 71,300 |
| 2018/02/16 | 4,800 | 4,885 | 4,790 | 4,830 | +40 | +0.8% | 45,500 |
| 2018/02/15 | 4,790 | 4,825 | 4,765 | 4,790 | ±0 | ±0% | 86,200 |
| 2018/02/14 | 4,800 | 4,850 | 4,770 | 4,790 | -50 | -1% | 83,100 |
| 2018/02/13 | 4,925 | 4,935 | 4,835 | 4,840 | -50 | -1% | 78,000 |
| 2018/02/09 | 4,900 | 4,930 | 4,835 | 4,890 | -80 | -1.6% | 89,100 |
| 2018/02/08 | 4,965 | 4,990 | 4,900 | 4,970 | +15 | +0.3% | 102,900 |
| 2018/02/07 | 5,190 | 5,190 | 4,955 | 4,955 | ±0 | ±0% | 119,900 |
| 2018/02/06 | 5,100 | 5,120 | 4,865 | 4,955 | -315 | -6% | 214,400 |
| 2018/02/05 | 5,400 | 5,400 | 5,260 | 5,270 | -90 | -1.7% | 150,800 |
| 2018/02/02 | 5,320 | 5,460 | 5,300 | 5,360 | ±0 | ±0% | 141,300 |
| 2018/02/01 | 5,350 | 5,370 | 5,280 | 5,360 | +40 | +0.8% | 112,100 |
| 2018/01/31 | 5,300 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 117,800 |
| 2018/01/30 | 5,440 | 5,440 | 5,280 | 5,320 | -80 | -1.5% | 144,700 |
| 2018/01/29 | 5,390 | 5,420 | 5,350 | 5,400 | +10 | +0.2% | 85,800 |
| 2018/01/26 | 5,480 | 5,480 | 5,380 | 5,390 | +10 | +0.2% | 109,700 |
| 2018/01/25 | 5,500 | 5,520 | 5,370 | 5,380 | +180 | +3.5% | 328,500 |
| 2018/01/24 | 5,240 | 5,240 | 5,160 | 5,200 | -50 | -1% | 66,800 |
| 2018/01/23 | 5,320 | 5,320 | 5,210 | 5,250 | ±0 | ±0% | 69,500 |
| 2018/01/22 | 5,250 | 5,260 | 5,190 | 5,250 | ±0 | ±0% | 50,000 |
| 2018/01/19 | 5,220 | 5,270 | 5,210 | 5,250 | +20 | +0.4% | 58,900 |
| 2018/01/18 | 5,320 | 5,320 | 5,210 | 5,230 | -40 | -0.8% | 83,000 |
| 2018/01/17 | 5,210 | 5,280 | 5,210 | 5,270 | +30 | +0.6% | 72,000 |
| 2018/01/16 | 5,160 | 5,270 | 5,130 | 5,240 | +70 | +1.4% | 120,100 |
| 2018/01/15 | 5,240 | 5,260 | 5,160 | 5,170 | -10 | -0.2% | 78,700 |
| 2018/01/12 | 5,190 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 67,700 |
| 2018/01/11 | 5,200 | 5,240 | 5,170 | 5,190 | -10 | -0.2% | 72,300 |
| 2018/01/10 | 5,200 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 75,400 |
| 2018/01/09 | 5,170 | 5,190 | 5,140 | 5,180 | +10 | +0.2% | 48,700 |
| 2018/01/05 | 5,130 | 5,190 | 5,120 | 5,170 | +40 | +0.8% | 43,900 |
| 2018/01/04 | 5,120 | 5,160 | 5,050 | 5,130 | +110 | +2.2% | 67,100 |
| 2017/12/29 | 5,060 | 5,070 | 5,010 | 5,020 | -10 | -0.2% | 36,800 |
| 2017/12/28 | 5,020 | 5,080 | 5,020 | 5,030 | ±0 | ±0% | 38,800 |
| 2017/12/27 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 41,000 |
| 2017/12/26 | 5,110 | 5,110 | 5,030 | 5,040 | -40 | -0.8% | 38,100 |
| 2017/12/25 | 5,110 | 5,110 | 5,040 | 5,080 | +20 | +0.4% | 29,200 |
| 2017/12/22 | 4,995 | 5,100 | 4,985 | 5,060 | +65 | +1.3% | 71,800 |
| 2017/12/21 | 5,010 | 5,030 | 4,990 | 4,995 | -55 | -1.1% | 84,900 |
| 2017/12/20 | 5,010 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 43,100 |
| 2017/12/19 | 5,060 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 54,200 |
| 2017/12/18 | 5,030 | 5,070 | 5,020 | 5,050 | +20 | +0.4% | 88,100 |
| 2017/12/15 | 5,000 | 5,060 | 4,995 | 5,030 | -30 | -0.6% | 80,000 |
| 2017/12/14 | 5,040 | 5,090 | 5,010 | 5,060 | +40 | +0.8% | 101,300 |
| 2017/12/13 | 5,000 | 5,030 | 4,965 | 5,020 | +20 | +0.4% | 93,800 |
| 2017/12/12 | 5,060 | 5,060 | 4,990 | 5,000 | -60 | -1.2% | 56,000 |
| 2017/12/11 | 5,060 | 5,060 | 5,000 | 5,060 | +10 | +0.2% | 93,900 |
| 2017/12/08 | 5,000 | 5,070 | 4,990 | 5,050 | +20 | +0.4% | 171,200 |
| 2017/12/07 | 5,070 | 5,110 | 5,010 | 5,030 | -10 | -0.2% | 87,600 |
1801～
1850
件表示中 / 5996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 | 662,000円 | +3.7% | +4.3% | 4.38% | 22.97倍 | 3.57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 |
| ライオン | 145,600円 | +1.7% | +8.5% | 2.06% | 16.10倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 411,500円 | +1.7% | +8.3% | 2.55% | 15.35倍 | 1.24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 | 208,500円 | -6.2% | -28.1% | 2.78% | 17.09倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
