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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/29 | 4,975 | 5,010 | 4,955 | 4,990 | -40 | -0.8% | 37,100 |
| 2017/03/28 | 4,955 | 5,030 | 4,945 | 5,030 | +90 | +1.8% | 62,000 |
| 2017/03/27 | 4,895 | 4,955 | 4,835 | 4,940 | -60 | -1.2% | 52,800 |
| 2017/03/24 | 4,950 | 5,040 | 4,950 | 5,000 | +85 | +1.7% | 31,400 |
| 2017/03/23 | 4,900 | 4,925 | 4,865 | 4,915 | -20 | -0.4% | 43,600 |
| 2017/03/22 | 5,000 | 5,010 | 4,935 | 4,935 | -155 | -3% | 41,300 |
| 2017/03/21 | 5,050 | 5,090 | 5,000 | 5,090 | +40 | +0.8% | 31,200 |
| 2017/03/17 | 5,020 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 29,000 |
| 2017/03/16 | 5,020 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 41,300 |
| 2017/03/15 | 5,080 | 5,080 | 5,000 | 5,050 | -40 | -0.8% | 46,800 |
| 2017/03/14 | 5,110 | 5,150 | 5,090 | 5,090 | -70 | -1.4% | 34,500 |
| 2017/03/13 | 5,080 | 5,160 | 5,060 | 5,160 | +80 | +1.6% | 51,600 |
| 2017/03/10 | 5,050 | 5,100 | 5,040 | 5,080 | +50 | +1% | 60,600 |
| 2017/03/09 | 4,950 | 5,050 | 4,945 | 5,030 | +110 | +2.2% | 53,200 |
| 2017/03/08 | 4,955 | 4,960 | 4,890 | 4,920 | -15 | -0.3% | 43,700 |
| 2017/03/07 | 4,940 | 4,970 | 4,900 | 4,935 | -10 | -0.2% | 44,800 |
| 2017/03/06 | 4,910 | 4,990 | 4,910 | 4,945 | +40 | +0.8% | 51,700 |
| 2017/03/03 | 4,890 | 4,945 | 4,880 | 4,905 | -50 | -1% | 38,000 |
| 2017/03/02 | 5,000 | 5,040 | 4,945 | 4,955 | +50 | +1% | 68,700 |
| 2017/03/01 | 4,830 | 4,915 | 4,780 | 4,905 | +80 | +1.7% | 708,100 |
| 2017/02/28 | 4,845 | 4,885 | 4,795 | 4,825 | +15 | +0.3% | 168,200 |
| 2017/02/27 | 4,750 | 4,830 | 4,740 | 4,810 | -5 | -0.1% | 67,400 |
| 2017/02/24 | 4,810 | 4,830 | 4,765 | 4,815 | -15 | -0.3% | 31,800 |
| 2017/02/23 | 4,830 | 4,905 | 4,765 | 4,830 | +35 | +0.7% | 55,700 |
| 2017/02/22 | 4,805 | 4,820 | 4,750 | 4,795 | +25 | +0.5% | 39,100 |
| 2017/02/21 | 4,800 | 4,810 | 4,715 | 4,770 | -5 | -0.1% | 77,000 |
| 2017/02/20 | 4,770 | 4,805 | 4,705 | 4,775 | -30 | -0.6% | 39,600 |
| 2017/02/17 | 4,850 | 4,865 | 4,790 | 4,805 | -60 | -1.2% | 41,900 |
| 2017/02/16 | 4,870 | 4,900 | 4,830 | 4,865 | +65 | +1.4% | 66,400 |
2001～
2050
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
