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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 4,985 | 5,050 | 4,965 | 5,010 | ±0 | ±0% | 33,400 |
| 2017/06/09 | 4,970 | 5,030 | 4,955 | 5,010 | ±0 | ±0% | 43,300 |
| 2017/06/08 | 5,060 | 5,070 | 4,990 | 5,010 | -20 | -0.4% | 42,800 |
| 2017/06/07 | 5,000 | 5,040 | 4,980 | 5,030 | +10 | +0.2% | 43,100 |
| 2017/06/06 | 5,000 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 59,400 |
| 2017/06/05 | 4,965 | 5,050 | 4,955 | 5,000 | -30 | -0.6% | 45,600 |
| 2017/06/02 | 5,000 | 5,050 | 4,995 | 5,030 | +40 | +0.8% | 51,400 |
| 2017/06/01 | 4,925 | 5,000 | 4,920 | 4,990 | +80 | +1.6% | 52,900 |
| 2017/05/31 | 4,860 | 4,930 | 4,850 | 4,910 | +45 | +0.9% | 44,700 |
| 2017/05/30 | 4,825 | 4,865 | 4,795 | 4,865 | +45 | +0.9% | 45,000 |
| 2017/05/29 | 4,850 | 4,855 | 4,815 | 4,820 | +15 | +0.3% | 38,800 |
| 2017/05/26 | 4,820 | 4,855 | 4,795 | 4,805 | -15 | -0.3% | 59,500 |
| 2017/05/25 | 4,885 | 4,885 | 4,795 | 4,820 | -75 | -1.5% | 100,300 |
| 2017/05/24 | 4,900 | 4,915 | 4,835 | 4,895 | +50 | +1% | 142,800 |
| 2017/05/23 | 4,815 | 4,855 | 4,790 | 4,845 | +55 | +1.1% | 72,800 |
| 2017/05/22 | 4,720 | 4,790 | 4,720 | 4,790 | +25 | +0.5% | 57,700 |
| 2017/05/19 | 4,740 | 4,785 | 4,730 | 4,765 | +20 | +0.4% | 92,300 |
| 2017/05/18 | 4,775 | 4,805 | 4,710 | 4,745 | -115 | -2.4% | 126,500 |
| 2017/05/17 | 4,825 | 4,880 | 4,825 | 4,860 | -35 | -0.7% | 87,700 |
| 2017/05/16 | 4,855 | 4,895 | 4,850 | 4,895 | +25 | +0.5% | 56,800 |
| 2017/05/15 | 4,900 | 4,905 | 4,830 | 4,870 | -85 | -1.7% | 78,400 |
| 2017/05/12 | 5,010 | 5,020 | 4,935 | 4,955 | -95 | -1.9% | 61,500 |
| 2017/05/11 | 4,895 | 5,070 | 4,870 | 5,050 | +205 | +4.2% | 113,600 |
| 2017/05/10 | 4,850 | 4,885 | 4,815 | 4,845 | -30 | -0.6% | 104,500 |
| 2017/05/09 | 4,845 | 4,895 | 4,820 | 4,875 | +30 | +0.6% | 92,100 |
| 2017/05/08 | 4,800 | 4,870 | 4,755 | 4,845 | -70 | -1.4% | 190,500 |
| 2017/05/02 | 4,890 | 4,940 | 4,830 | 4,915 | -95 | -1.9% | 147,900 |
| 2017/05/01 | 4,935 | 5,010 | 4,925 | 5,010 | +30 | +0.6% | 34,500 |
| 2017/04/28 | 5,000 | 5,020 | 4,950 | 4,980 | -5 | -0.1% | 39,000 |
| 2017/04/27 | 4,945 | 5,000 | 4,890 | 4,985 | +55 | +1.1% | 44,400 |
| 2017/04/26 | 4,890 | 4,935 | 4,870 | 4,930 | +95 | +2% | 30,300 |
| 2017/04/25 | 4,785 | 4,840 | 4,745 | 4,835 | +90 | +1.9% | 39,400 |
| 2017/04/24 | 4,815 | 4,820 | 4,720 | 4,745 | +35 | +0.7% | 43,600 |
| 2017/04/21 | 4,715 | 4,735 | 4,665 | 4,710 | +50 | +1.1% | 46,600 |
| 2017/04/20 | 4,655 | 4,700 | 4,610 | 4,660 | +50 | +1.1% | 44,000 |
| 2017/04/19 | 4,560 | 4,635 | 4,560 | 4,610 | +20 | +0.4% | 53,200 |
| 2017/04/18 | 4,590 | 4,625 | 4,560 | 4,590 | +60 | +1.3% | 35,300 |
| 2017/04/17 | 4,515 | 4,550 | 4,485 | 4,530 | ±0 | ±0% | 36,500 |
| 2017/04/14 | 4,570 | 4,575 | 4,525 | 4,530 | -10 | -0.2% | 43,200 |
| 2017/04/13 | 4,575 | 4,615 | 4,510 | 4,540 | -50 | -1.1% | 51,500 |
| 2017/04/12 | 4,645 | 4,645 | 4,560 | 4,590 | -90 | -1.9% | 43,800 |
| 2017/04/11 | 4,715 | 4,725 | 4,665 | 4,680 | -35 | -0.7% | 25,500 |
| 2017/04/10 | 4,715 | 4,735 | 4,695 | 4,715 | +60 | +1.3% | 27,900 |
| 2017/04/07 | 4,660 | 4,730 | 4,615 | 4,655 | +50 | +1.1% | 58,100 |
| 2017/04/06 | 4,675 | 4,695 | 4,605 | 4,605 | -100 | -2.1% | 45,000 |
| 2017/04/05 | 4,695 | 4,760 | 4,670 | 4,705 | +10 | +0.2% | 43,600 |
| 2017/04/04 | 4,825 | 4,825 | 4,685 | 4,695 | -145 | -3% | 69,900 |
| 2017/04/03 | 4,900 | 4,905 | 4,810 | 4,840 | -25 | -0.5% | 53,400 |
| 2017/03/31 | 4,935 | 5,000 | 4,865 | 4,865 | -40 | -0.8% | 55,400 |
| 2017/03/30 | 4,960 | 4,990 | 4,905 | 4,905 | -85 | -1.7% | 45,500 |
1951～
2000
件表示中 / 5975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 | 603,000円 | +3.7% | +4.3% | 4.81% | 20.92倍 | 3.25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 |
| 関西ペ | 200,000円 | +1.9% | +18.1% | 2.80% | 9.79倍 | 1.31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 |
| コーセー | 586,900円 | +4.1% | -4.4% | 2.39% | 24.27倍 | 1.23倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ニフコ | 331,500円 | -1.4% | -5.1% | 2.41% | 10.31倍 | 1.15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 |
| ダイセル | 120,300円 | +2.3% | -10.1% | 4.99% | 5.91倍 | 0.89倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
