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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,550 | 4,590 | 4,525 | 4,570 | -20 | -0.4% | 63,800 |
| 2018/04/06 | 4,625 | 4,635 | 4,555 | 4,590 | -10 | -0.2% | 71,700 |
| 2018/04/05 | 4,625 | 4,645 | 4,580 | 4,600 | +45 | +1% | 98,100 |
| 2018/04/04 | 4,575 | 4,585 | 4,515 | 4,555 | ±0 | ±0% | 86,500 |
| 2018/04/03 | 4,515 | 4,590 | 4,505 | 4,555 | -20 | -0.4% | 61,500 |
| 2018/04/02 | 4,595 | 4,600 | 4,550 | 4,575 | +5 | +0.1% | 56,600 |
| 2018/03/30 | 4,565 | 4,590 | 4,535 | 4,570 | +30 | +0.7% | 100,000 |
| 2018/03/29 | 4,570 | 4,570 | 4,490 | 4,540 | +20 | +0.4% | 98,200 |
| 2018/03/28 | 4,455 | 4,520 | 4,455 | 4,520 | -80 | -1.7% | 81,300 |
| 2018/03/27 | 4,510 | 4,605 | 4,500 | 4,600 | +140 | +3.1% | 90,200 |
| 2018/03/26 | 4,385 | 4,465 | 4,355 | 4,460 | +50 | +1.1% | 157,600 |
| 2018/03/23 | 4,370 | 4,500 | 4,315 | 4,410 | -50 | -1.1% | 160,800 |
| 2018/03/22 | 4,425 | 4,470 | 4,405 | 4,460 | +35 | +0.8% | 65,300 |
| 2018/03/20 | 4,385 | 4,430 | 4,360 | 4,425 | -10 | -0.2% | 56,700 |
| 2018/03/19 | 4,480 | 4,505 | 4,430 | 4,435 | -105 | -2.3% | 74,300 |
| 2018/03/16 | 4,555 | 4,570 | 4,520 | 4,540 | -15 | -0.3% | 70,100 |
| 2018/03/15 | 4,550 | 4,570 | 4,490 | 4,555 | -15 | -0.3% | 58,100 |
| 2018/03/14 | 4,545 | 4,605 | 4,530 | 4,570 | -45 | -1% | 71,400 |
| 2018/03/13 | 4,505 | 4,620 | 4,485 | 4,615 | +60 | +1.3% | 79,900 |
| 2018/03/12 | 4,545 | 4,575 | 4,520 | 4,555 | +35 | +0.8% | 67,800 |
| 2018/03/09 | 4,490 | 4,600 | 4,490 | 4,520 | +60 | +1.3% | 103,800 |
| 2018/03/08 | 4,480 | 4,490 | 4,380 | 4,460 | +25 | +0.6% | 137,500 |
| 2018/03/07 | 4,475 | 4,505 | 4,420 | 4,435 | -65 | -1.4% | 141,600 |
| 2018/03/06 | 4,545 | 4,585 | 4,495 | 4,500 | +25 | +0.6% | 94,600 |
| 2018/03/05 | 4,560 | 4,575 | 4,460 | 4,475 | -155 | -3.3% | 141,800 |
| 2018/03/02 | 4,660 | 4,680 | 4,610 | 4,630 | -125 | -2.6% | 114,500 |
| 2018/03/01 | 4,820 | 4,830 | 4,745 | 4,755 | -95 | -2% | 111,500 |
| 2018/02/28 | 4,865 | 4,920 | 4,850 | 4,850 | -30 | -0.6% | 75,400 |
| 2018/02/27 | 4,895 | 4,915 | 4,855 | 4,880 | +35 | +0.7% | 48,600 |
| 2018/02/26 | 4,860 | 4,885 | 4,810 | 4,845 | +10 | +0.2% | 56,000 |
| 2018/02/23 | 4,785 | 4,855 | 4,770 | 4,835 | +110 | +2.3% | 47,200 |
| 2018/02/22 | 4,830 | 4,830 | 4,705 | 4,725 | -150 | -3.1% | 112,100 |
| 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 |
1801～
1850
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
