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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,745 | 3,745 | 3,650 | 3,670 | -30 | -0.8% | 38,100 |
| 2016/04/19 | 3,685 | 3,710 | 3,645 | 3,700 | +120 | +3.4% | 43,500 |
| 2016/04/18 | 3,560 | 3,610 | 3,535 | 3,580 | -110 | -3% | 28,900 |
| 2016/04/15 | 3,720 | 3,745 | 3,670 | 3,690 | -75 | -2% | 37,000 |
| 2016/04/14 | 3,730 | 3,775 | 3,720 | 3,765 | +105 | +2.9% | 50,600 |
| 2016/04/13 | 3,600 | 3,680 | 3,600 | 3,660 | +130 | +3.7% | 47,500 |
| 2016/04/12 | 3,480 | 3,550 | 3,480 | 3,530 | +35 | +1% | 47,600 |
| 2016/04/11 | 3,525 | 3,570 | 3,440 | 3,495 | -35 | -1% | 25,700 |
| 2016/04/08 | 3,415 | 3,565 | 3,400 | 3,530 | +45 | +1.3% | 51,900 |
| 2016/04/07 | 3,500 | 3,550 | 3,460 | 3,485 | -15 | -0.4% | 27,600 |
| 2016/04/06 | 3,540 | 3,575 | 3,475 | 3,500 | -60 | -1.7% | 40,800 |
| 2016/04/05 | 3,685 | 3,700 | 3,560 | 3,560 | -140 | -3.8% | 40,100 |
| 2016/04/04 | 3,680 | 3,730 | 3,660 | 3,700 | +15 | +0.4% | 57,300 |
| 2016/04/01 | 3,810 | 3,815 | 3,670 | 3,685 | -125 | -3.3% | 68,000 |
| 2016/03/31 | 3,860 | 3,895 | 3,810 | 3,810 | -40 | -1% | 33,800 |
| 2016/03/30 | 3,815 | 3,950 | 3,795 | 3,850 | +40 | +1% | 114,400 |
| 2016/03/29 | 3,785 | 3,815 | 3,745 | 3,810 | -30 | -0.8% | 60,000 |
| 2016/03/28 | 3,785 | 3,840 | 3,785 | 3,840 | +95 | +2.5% | 30,800 |
| 2016/03/25 | 3,830 | 3,835 | 3,735 | 3,745 | -55 | -1.4% | 68,600 |
| 2016/03/24 | 3,830 | 3,855 | 3,785 | 3,800 | -30 | -0.8% | 46,200 |
| 2016/03/23 | 3,935 | 3,970 | 3,795 | 3,830 | -90 | -2.3% | 61,100 |
| 2016/03/22 | 3,895 | 3,935 | 3,860 | 3,920 | +65 | +1.7% | 72,600 |
| 2016/03/18 | 3,860 | 3,910 | 3,815 | 3,855 | ±0 | ±0% | 59,100 |
| 2016/03/17 | 3,870 | 3,915 | 3,835 | 3,855 | ±0 | ±0% | 40,800 |
| 2016/03/16 | 3,845 | 3,905 | 3,825 | 3,855 | -30 | -0.8% | 44,500 |
| 2016/03/15 | 3,930 | 3,940 | 3,865 | 3,885 | -60 | -1.5% | 32,000 |
| 2016/03/14 | 3,880 | 3,990 | 3,865 | 3,945 | +155 | +4.1% | 60,600 |
| 2016/03/11 | 3,740 | 3,800 | 3,725 | 3,790 | ±0 | ±0% | 70,700 |
| 2016/03/10 | 3,800 | 3,870 | 3,775 | 3,790 | +5 | +0.1% | 62,200 |
| 2016/03/09 | 3,760 | 3,810 | 3,740 | 3,785 | -35 | -0.9% | 43,300 |
| 2016/03/08 | 3,825 | 3,880 | 3,755 | 3,820 | -20 | -0.5% | 40,100 |
| 2016/03/07 | 3,880 | 3,915 | 3,830 | 3,840 | -30 | -0.8% | 51,500 |
| 2016/03/04 | 3,820 | 3,910 | 3,790 | 3,870 | +55 | +1.4% | 57,400 |
| 2016/03/03 | 3,825 | 3,850 | 3,765 | 3,815 | -25 | -0.7% | 46,300 |
| 2016/03/02 | 3,735 | 3,865 | 3,735 | 3,840 | +235 | +6.5% | 90,800 |
| 2016/03/01 | 3,570 | 3,640 | 3,555 | 3,605 | +35 | +1% | 58,100 |
| 2016/02/29 | 3,650 | 3,715 | 3,570 | 3,570 | -30 | -0.8% | 90,800 |
| 2016/02/26 | 3,690 | 3,725 | 3,585 | 3,600 | -55 | -1.5% | 89,200 |
| 2016/02/25 | 3,635 | 3,705 | 3,595 | 3,655 | +50 | +1.4% | 86,500 |
| 2016/02/24 | 3,600 | 3,680 | 3,590 | 3,605 | -30 | -0.8% | 82,500 |
| 2016/02/23 | 3,690 | 3,715 | 3,615 | 3,635 | -50 | -1.4% | 58,900 |
| 2016/02/22 | 3,620 | 3,765 | 3,590 | 3,685 | +30 | +0.8% | 92,000 |
| 2016/02/19 | 3,680 | 3,705 | 3,615 | 3,655 | -105 | -2.8% | 56,900 |
| 2016/02/18 | 3,745 | 3,810 | 3,735 | 3,760 | +90 | +2.5% | 58,600 |
| 2016/02/17 | 3,620 | 3,725 | 3,615 | 3,670 | +20 | +0.5% | 65,600 |
| 2016/02/16 | 3,640 | 3,715 | 3,625 | 3,650 | -60 | -1.6% | 73,700 |
| 2016/02/15 | 3,575 | 3,730 | 3,560 | 3,710 | +320 | +9.4% | 117,200 |
| 2016/02/12 | 3,665 | 3,680 | 3,380 | 3,390 | -465 | -12.1% | 180,600 |
| 2016/02/10 | 4,060 | 4,100 | 3,800 | 3,855 | -220 | -5.4% | 93,500 |
| 2016/02/09 | 4,005 | 4,080 | 3,980 | 4,075 | -130 | -3.1% | 125,500 |
2251～
2300
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 | 655,000円 | +3.7% | +4.3% | 4.43% | 22.73倍 | 3.53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 | 523,500円 | +3.3% | -43.0% | 1.99% | 37.06倍 | 1.83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 | 146,000円 | +1.7% | +8.5% | 2.05% | 16.15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 | 421,400円 | +1.7% | +8.3% | 2.49% | 15.72倍 | 1.27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 | 209,200円 | -6.2% | -28.1% | 2.77% | 17.15倍 | 3.66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
