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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 4,585 | 4,685 | 4,585 | 4,635 | +30 | +0.7% | 43,000 |
| 2017/01/19 | 4,655 | 4,680 | 4,600 | 4,605 | -15 | -0.3% | 32,800 |
| 2017/01/18 | 4,575 | 4,625 | 4,465 | 4,620 | -20 | -0.4% | 85,000 |
| 2017/01/17 | 4,615 | 4,700 | 4,610 | 4,640 | -30 | -0.6% | 44,900 |
| 2017/01/16 | 4,690 | 4,715 | 4,620 | 4,670 | -50 | -1.1% | 26,400 |
| 2017/01/13 | 4,715 | 4,725 | 4,700 | 4,720 | +5 | +0.1% | 30,600 |
| 2017/01/12 | 4,730 | 4,735 | 4,705 | 4,715 | -10 | -0.2% | 39,800 |
| 2017/01/11 | 4,720 | 4,740 | 4,690 | 4,725 | -40 | -0.8% | 35,100 |
| 2017/01/10 | 4,685 | 4,810 | 4,685 | 4,765 | +80 | +1.7% | 79,800 |
| 2017/01/06 | 4,640 | 4,690 | 4,640 | 4,685 | -10 | -0.2% | 27,700 |
| 2017/01/05 | 4,695 | 4,695 | 4,630 | 4,695 | -10 | -0.2% | 32,900 |
| 2017/01/04 | 4,615 | 4,720 | 4,600 | 4,705 | +160 | +3.5% | 70,000 |
| 2016/12/30 | 4,540 | 4,555 | 4,460 | 4,545 | ±0 | ±0% | 31,000 |
| 2016/12/29 | 4,595 | 4,595 | 4,530 | 4,545 | -95 | -2% | 31,200 |
| 2016/12/28 | 4,650 | 4,680 | 4,620 | 4,640 | +25 | +0.5% | 23,200 |
| 2016/12/27 | 4,585 | 4,640 | 4,580 | 4,615 | +30 | +0.7% | 24,700 |
| 2016/12/26 | 4,610 | 4,650 | 4,580 | 4,585 | -10 | -0.2% | 23,400 |
| 2016/12/22 | 4,540 | 4,600 | 4,525 | 4,595 | +60 | +1.3% | 36,500 |
| 2016/12/21 | 4,580 | 4,595 | 4,510 | 4,535 | -55 | -1.2% | 50,800 |
| 2016/12/20 | 4,615 | 4,615 | 4,530 | 4,590 | -50 | -1.1% | 68,600 |
| 2016/12/19 | 4,720 | 4,720 | 4,595 | 4,640 | -85 | -1.8% | 55,900 |
| 2016/12/16 | 4,650 | 4,760 | 4,650 | 4,725 | +95 | +2.1% | 91,000 |
| 2016/12/15 | 4,560 | 4,650 | 4,560 | 4,630 | +60 | +1.3% | 63,000 |
| 2016/12/14 | 4,600 | 4,640 | 4,565 | 4,570 | +30 | +0.7% | 35,300 |
| 2016/12/13 | 4,545 | 4,555 | 4,480 | 4,540 | +20 | +0.4% | 39,700 |
| 2016/12/12 | 4,595 | 4,595 | 4,430 | 4,520 | -45 | -1% | 46,700 |
| 2016/12/09 | 4,550 | 4,575 | 4,495 | 4,565 | +65 | +1.4% | 52,400 |
| 2016/12/08 | 4,485 | 4,500 | 4,445 | 4,500 | +55 | +1.2% | 42,100 |
| 2016/12/07 | 4,415 | 4,455 | 4,400 | 4,445 | +65 | +1.5% | 31,300 |
| 2016/12/06 | 4,390 | 4,430 | 4,370 | 4,380 | +45 | +1% | 34,200 |
| 2016/12/05 | 4,315 | 4,345 | 4,305 | 4,335 | -15 | -0.3% | 20,700 |
| 2016/12/02 | 4,395 | 4,405 | 4,350 | 4,350 | -85 | -1.9% | 30,400 |
| 2016/12/01 | 4,500 | 4,520 | 4,420 | 4,435 | +5 | +0.1% | 51,300 |
| 2016/11/30 | 4,310 | 4,485 | 4,310 | 4,430 | +145 | +3.4% | 79,900 |
| 2016/11/29 | 4,330 | 4,345 | 4,255 | 4,285 | -45 | -1% | 60,100 |
| 2016/11/28 | 4,210 | 4,340 | 4,200 | 4,330 | +120 | +2.9% | 76,800 |
| 2016/11/25 | 4,220 | 4,275 | 4,180 | 4,210 | +25 | +0.6% | 44,400 |
| 2016/11/24 | 4,165 | 4,205 | 4,155 | 4,185 | +65 | +1.6% | 38,100 |
| 2016/11/22 | 4,105 | 4,135 | 4,100 | 4,120 | -20 | -0.5% | 27,100 |
| 2016/11/21 | 4,140 | 4,175 | 4,125 | 4,140 | -10 | -0.2% | 24,100 |
| 2016/11/18 | 4,175 | 4,210 | 4,125 | 4,150 | +25 | +0.6% | 38,800 |
| 2016/11/17 | 4,080 | 4,125 | 4,050 | 4,125 | +10 | +0.2% | 28,100 |
| 2016/11/16 | 4,075 | 4,130 | 4,050 | 4,115 | +90 | +2.2% | 59,400 |
| 2016/11/15 | 4,025 | 4,075 | 4,010 | 4,025 | +110 | +2.8% | 78,200 |
| 2016/11/14 | 3,860 | 3,925 | 3,860 | 3,915 | +70 | +1.8% | 32,500 |
| 2016/11/11 | 3,990 | 3,995 | 3,825 | 3,845 | -115 | -2.9% | 58,600 |
| 2016/11/10 | 3,945 | 3,985 | 3,870 | 3,960 | +295 | +8% | 80,400 |
| 2016/11/09 | 3,870 | 3,920 | 3,630 | 3,665 | -205 | -5.3% | 60,000 |
| 2016/11/08 | 3,880 | 3,910 | 3,855 | 3,870 | -20 | -0.5% | 50,900 |
| 2016/11/07 | 3,990 | 3,990 | 3,855 | 3,890 | +135 | +3.6% | 61,000 |
2101～
2150
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
