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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,795 | 3,795 | 3,710 | 3,755 | -40 | -1.1% | 33,900 |
| 2016/11/02 | 3,875 | 3,895 | 3,775 | 3,795 | -135 | -3.4% | 66,300 |
| 2016/11/01 | 4,000 | 4,000 | 3,895 | 3,930 | -15 | -0.4% | 87,500 |
| 2016/10/31 | 3,960 | 3,990 | 3,920 | 3,945 | -55 | -1.4% | 33,400 |
| 2016/10/28 | 3,935 | 4,020 | 3,935 | 4,000 | +125 | +3.2% | 211,900 |
| 2016/10/27 | 3,825 | 3,890 | 3,825 | 3,875 | -20 | -0.5% | 42,600 |
| 2016/10/26 | 3,855 | 3,910 | 3,850 | 3,895 | +40 | +1% | 51,700 |
| 2016/10/25 | 3,855 | 3,885 | 3,840 | 3,855 | +10 | +0.3% | 38,200 |
| 2016/10/24 | 3,770 | 3,850 | 3,770 | 3,845 | +45 | +1.2% | 39,100 |
| 2016/10/21 | 3,765 | 3,810 | 3,765 | 3,800 | +20 | +0.5% | 34,500 |
| 2016/10/20 | 3,745 | 3,790 | 3,725 | 3,780 | +10 | +0.3% | 46,200 |
| 2016/10/19 | 3,745 | 3,800 | 3,735 | 3,770 | -15 | -0.4% | 55,300 |
| 2016/10/18 | 3,740 | 3,795 | 3,725 | 3,785 | +45 | +1.2% | 68,200 |
| 2016/10/17 | 3,720 | 3,775 | 3,710 | 3,740 | +10 | +0.3% | 56,200 |
| 2016/10/14 | 3,675 | 3,740 | 3,665 | 3,730 | +50 | +1.4% | 46,700 |
| 2016/10/13 | 3,660 | 3,745 | 3,660 | 3,680 | +30 | +0.8% | 43,600 |
| 2016/10/12 | 3,650 | 3,685 | 3,630 | 3,650 | -90 | -2.4% | 49,400 |
| 2016/10/11 | 3,690 | 3,770 | 3,685 | 3,740 | +45 | +1.2% | 46,100 |
| 2016/10/07 | 3,655 | 3,700 | 3,650 | 3,695 | +5 | +0.1% | 32,900 |
| 2016/10/06 | 3,765 | 3,780 | 3,670 | 3,690 | -60 | -1.6% | 54,800 |
| 2016/10/05 | 3,620 | 3,775 | 3,620 | 3,750 | +135 | +3.7% | 48,800 |
| 2016/10/04 | 3,625 | 3,680 | 3,580 | 3,615 | +25 | +0.7% | 47,900 |
| 2016/10/03 | 3,880 | 3,900 | 3,575 | 3,590 | +130 | +3.8% | 93,100 |
| 2016/09/30 | 3,485 | 3,485 | 3,440 | 3,460 | -95 | -2.7% | 27,700 |
| 2016/09/29 | 3,495 | 3,575 | 3,485 | 3,555 | +90 | +2.6% | 34,400 |
| 2016/09/28 | 3,540 | 3,540 | 3,430 | 3,465 | -115 | -3.2% | 44,800 |
| 2016/09/27 | 3,480 | 3,580 | 3,445 | 3,580 | +100 | +2.9% | 28,000 |
| 2016/09/26 | 3,530 | 3,555 | 3,465 | 3,480 | -50 | -1.4% | 29,700 |
| 2016/09/23 | 3,575 | 3,575 | 3,500 | 3,530 | -15 | -0.4% | 23,700 |
| 2016/09/21 | 3,425 | 3,550 | 3,375 | 3,545 | +120 | +3.5% | 37,800 |
| 2016/09/20 | 3,420 | 3,480 | 3,405 | 3,425 | -50 | -1.4% | 28,700 |
| 2016/09/16 | 3,460 | 3,485 | 3,425 | 3,475 | +35 | +1% | 38,600 |
| 2016/09/15 | 3,410 | 3,450 | 3,365 | 3,440 | +10 | +0.3% | 44,500 |
| 2016/09/14 | 3,505 | 3,505 | 3,420 | 3,430 | -110 | -3.1% | 46,400 |
| 2016/09/13 | 3,550 | 3,570 | 3,510 | 3,540 | +10 | +0.3% | 35,100 |
| 2016/09/12 | 3,540 | 3,555 | 3,490 | 3,530 | -55 | -1.5% | 42,700 |
| 2016/09/09 | 3,580 | 3,590 | 3,540 | 3,585 | +5 | +0.1% | 34,500 |
| 2016/09/08 | 3,575 | 3,595 | 3,545 | 3,580 | +15 | +0.4% | 27,700 |
| 2016/09/07 | 3,525 | 3,575 | 3,495 | 3,565 | -10 | -0.3% | 37,900 |
| 2016/09/06 | 3,530 | 3,595 | 3,495 | 3,575 | +20 | +0.6% | 40,500 |
| 2016/09/05 | 3,560 | 3,595 | 3,530 | 3,555 | +35 | +1% | 25,200 |
| 2016/09/02 | 3,545 | 3,555 | 3,475 | 3,520 | -40 | -1.1% | 43,900 |
| 2016/09/01 | 3,565 | 3,590 | 3,535 | 3,560 | -25 | -0.7% | 25,000 |
| 2016/08/31 | 3,540 | 3,590 | 3,495 | 3,585 | +65 | +1.8% | 51,500 |
| 2016/08/30 | 3,430 | 3,525 | 3,420 | 3,520 | +95 | +2.8% | 43,000 |
| 2016/08/29 | 3,365 | 3,430 | 3,365 | 3,425 | +85 | +2.5% | 23,000 |
| 2016/08/26 | 3,335 | 3,370 | 3,305 | 3,340 | -35 | -1% | 28,300 |
| 2016/08/25 | 3,390 | 3,415 | 3,350 | 3,375 | +10 | +0.3% | 25,900 |
| 2016/08/24 | 3,345 | 3,420 | 3,345 | 3,365 | +50 | +1.5% | 43,100 |
| 2016/08/23 | 3,300 | 3,335 | 3,265 | 3,315 | -30 | -0.9% | 33,300 |
2151～
2200
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
