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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,290 | 3,355 | 3,290 | 3,345 | +55 | +1.7% | 24,300 |
| 2016/08/19 | 3,295 | 3,335 | 3,280 | 3,290 | +25 | +0.8% | 31,000 |
| 2016/08/18 | 3,230 | 3,295 | 3,230 | 3,265 | -15 | -0.5% | 33,700 |
| 2016/08/17 | 3,220 | 3,300 | 3,205 | 3,280 | +35 | +1.1% | 31,200 |
| 2016/08/16 | 3,275 | 3,340 | 3,240 | 3,245 | -30 | -0.9% | 36,700 |
| 2016/08/15 | 3,340 | 3,350 | 3,260 | 3,275 | -115 | -3.4% | 23,600 |
| 2016/08/12 | 3,355 | 3,400 | 3,315 | 3,390 | +90 | +2.7% | 31,200 |
| 2016/08/10 | 3,235 | 3,300 | 3,235 | 3,300 | +65 | +2% | 33,800 |
| 2016/08/09 | 3,300 | 3,320 | 3,205 | 3,235 | -95 | -2.9% | 76,300 |
| 2016/08/08 | 3,345 | 3,380 | 3,275 | 3,330 | -20 | -0.6% | 73,000 |
| 2016/08/05 | 3,405 | 3,445 | 3,330 | 3,350 | -65 | -1.9% | 28,900 |
| 2016/08/04 | 3,280 | 3,440 | 3,250 | 3,415 | +170 | +5.2% | 58,200 |
| 2016/08/03 | 3,250 | 3,300 | 3,235 | 3,245 | -90 | -2.7% | 47,100 |
| 2016/08/02 | 3,360 | 3,450 | 3,320 | 3,335 | -75 | -2.2% | 34,300 |
| 2016/08/01 | 3,570 | 3,570 | 3,385 | 3,410 | -110 | -3.1% | 27,300 |
| 2016/07/29 | 3,435 | 3,525 | 3,405 | 3,520 | +85 | +2.5% | 37,300 |
| 2016/07/28 | 3,400 | 3,470 | 3,390 | 3,435 | -60 | -1.7% | 39,800 |
| 2016/07/27 | 3,445 | 3,560 | 3,440 | 3,495 | +105 | +3.1% | 52,100 |
| 2016/07/26 | 3,535 | 3,535 | 3,370 | 3,390 | -145 | -4.1% | 53,200 |
| 2016/07/25 | 3,490 | 3,570 | 3,470 | 3,535 | +90 | +2.6% | 57,300 |
| 2016/07/22 | 3,410 | 3,520 | 3,395 | 3,445 | -10 | -0.3% | 78,800 |
| 2016/07/21 | 3,420 | 3,460 | 3,400 | 3,455 | +105 | +3.1% | 49,200 |
| 2016/07/20 | 3,390 | 3,425 | 3,320 | 3,350 | -85 | -2.5% | 40,300 |
| 2016/07/19 | 3,525 | 3,545 | 3,415 | 3,435 | -25 | -0.7% | 26,900 |
| 2016/07/15 | 3,385 | 3,465 | 3,385 | 3,460 | +145 | +4.4% | 51,100 |
| 2016/07/14 | 3,360 | 3,400 | 3,290 | 3,315 | -25 | -0.7% | 41,300 |
| 2016/07/13 | 3,370 | 3,440 | 3,320 | 3,340 | +100 | +3.1% | 59,400 |
| 2016/07/12 | 3,250 | 3,370 | 3,230 | 3,240 | +130 | +4.2% | 82,300 |
| 2016/07/11 | 3,000 | 3,125 | 3,000 | 3,110 | +154 | +5.2% | 63,400 |
| 2016/07/08 | 2,989 | 3,000 | 2,954 | 2,956 | -17 | -0.6% | 63,200 |
| 2016/07/07 | 3,010 | 3,010 | 2,951 | 2,973 | -47 | -1.6% | 66,400 |
| 2016/07/06 | 3,005 | 3,025 | 2,966 | 3,020 | -40 | -1.3% | 40,400 |
| 2016/07/05 | 3,070 | 3,075 | 3,020 | 3,060 | -50 | -1.6% | 50,400 |
| 2016/07/04 | 3,170 | 3,170 | 3,095 | 3,110 | -125 | -3.9% | 49,600 |
| 2016/07/01 | 3,210 | 3,275 | 3,175 | 3,235 | +90 | +2.9% | 52,900 |
| 2016/06/30 | 3,230 | 3,240 | 3,145 | 3,145 | ±0 | ±0% | 25,500 |
| 2016/06/29 | 3,160 | 3,175 | 3,080 | 3,145 | +50 | +1.6% | 59,700 |
| 2016/06/28 | 3,095 | 3,180 | 3,035 | 3,095 | -25 | -0.8% | 54,300 |
| 2016/06/27 | 3,135 | 3,205 | 3,095 | 3,120 | +60 | +2% | 57,200 |
| 2016/06/24 | 3,325 | 3,385 | 3,020 | 3,060 | -230 | -7% | 59,600 |
| 2016/06/23 | 3,250 | 3,315 | 3,250 | 3,290 | +50 | +1.5% | 40,300 |
| 2016/06/22 | 3,315 | 3,315 | 3,230 | 3,240 | -65 | -2% | 28,400 |
| 2016/06/21 | 3,295 | 3,325 | 3,235 | 3,305 | +15 | +0.5% | 46,300 |
| 2016/06/20 | 3,300 | 3,320 | 3,265 | 3,290 | +125 | +3.9% | 61,600 |
| 2016/06/17 | 3,270 | 3,295 | 3,150 | 3,165 | -45 | -1.4% | 200,300 |
| 2016/06/16 | 3,370 | 3,390 | 3,210 | 3,210 | -130 | -3.9% | 44,700 |
| 2016/06/15 | 3,335 | 3,445 | 3,310 | 3,340 | +5 | +0.1% | 54,800 |
| 2016/06/14 | 3,370 | 3,385 | 3,310 | 3,335 | -45 | -1.3% | 45,900 |
| 2016/06/13 | 3,515 | 3,535 | 3,375 | 3,380 | -240 | -6.6% | 87,600 |
| 2016/06/10 | 3,605 | 3,630 | 3,540 | 3,620 | +15 | +0.4% | 51,700 |
2201～
2250
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
