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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 4,005 | 4,080 | 3,980 | 4,075 | -130 | -3.1% | 125,500 |
| 2016/02/08 | 4,080 | 4,230 | 4,070 | 4,205 | +105 | +2.6% | 47,700 |
| 2016/02/05 | 4,145 | 4,160 | 4,050 | 4,100 | -30 | -0.7% | 63,100 |
| 2016/02/04 | 4,075 | 4,180 | 4,060 | 4,130 | +55 | +1.3% | 116,800 |
| 2016/02/03 | 4,035 | 4,095 | 3,970 | 4,075 | -30 | -0.7% | 107,600 |
| 2016/02/02 | 4,230 | 4,325 | 4,070 | 4,105 | +15 | +0.4% | 146,500 |
| 2016/02/01 | 4,075 | 4,145 | 4,025 | 4,090 | +75 | +1.9% | 153,000 |
| 2016/01/29 | 3,990 | 4,055 | 3,935 | 4,015 | -45 | -1.1% | 207,500 |
| 2016/01/28 | 4,110 | 4,145 | 4,040 | 4,060 | -90 | -2.2% | 90,000 |
| 2016/01/27 | 4,180 | 4,180 | 4,080 | 4,150 | +110 | +2.7% | 66,100 |
| 2016/01/26 | 4,200 | 4,200 | 4,035 | 4,040 | -285 | -6.6% | 94,600 |
| 2016/01/25 | 4,325 | 4,385 | 4,220 | 4,325 | +70 | +1.6% | 72,900 |
| 2016/01/22 | 4,035 | 4,260 | 4,030 | 4,255 | +305 | +7.7% | 101,700 |
| 2016/01/21 | 3,995 | 4,130 | 3,935 | 3,950 | -95 | -2.3% | 95,000 |
| 2016/01/20 | 4,220 | 4,245 | 4,030 | 4,045 | -175 | -4.1% | 76,700 |
| 2016/01/19 | 4,140 | 4,260 | 4,140 | 4,220 | +25 | +0.6% | 75,200 |
| 2016/01/18 | 4,100 | 4,220 | 4,090 | 4,195 | -40 | -0.9% | 95,200 |
| 2016/01/15 | 4,305 | 4,335 | 4,205 | 4,235 | -40 | -0.9% | 73,400 |
| 2016/01/14 | 4,220 | 4,295 | 4,185 | 4,275 | -65 | -1.5% | 56,600 |
| 2016/01/13 | 4,240 | 4,365 | 4,230 | 4,340 | +145 | +3.5% | 51,100 |
| 2016/01/12 | 4,255 | 4,340 | 4,185 | 4,195 | -130 | -3% | 65,100 |
| 2016/01/08 | 4,280 | 4,395 | 4,275 | 4,325 | +30 | +0.7% | 69,400 |
| 2016/01/07 | 4,410 | 4,415 | 4,270 | 4,295 | -115 | -2.6% | 86,000 |
| 2016/01/06 | 4,445 | 4,460 | 4,340 | 4,410 | -45 | -1% | 77,500 |
| 2016/01/05 | 4,475 | 4,515 | 4,435 | 4,455 | -50 | -1.1% | 51,400 |
| 2016/01/04 | 4,615 | 4,650 | 4,485 | 4,505 | -170 | -3.6% | 51,700 |
| 2015/12/30 | 4,680 | 4,735 | 4,635 | 4,675 | +35 | +0.8% | 26,500 |
| 2015/12/29 | 4,555 | 4,645 | 4,535 | 4,640 | +55 | +1.2% | 31,800 |
| 2015/12/28 | 4,510 | 4,585 | 4,510 | 4,585 | +95 | +2.1% | 37,400 |
| 2015/12/25 | 4,545 | 4,550 | 4,465 | 4,490 | -60 | -1.3% | 55,900 |
| 2015/12/24 | 4,565 | 4,635 | 4,535 | 4,550 | -15 | -0.3% | 46,900 |
| 2015/12/22 | 4,490 | 4,575 | 4,490 | 4,565 | +30 | +0.7% | 45,500 |
| 2015/12/21 | 4,530 | 4,560 | 4,465 | 4,535 | -35 | -0.8% | 92,800 |
| 2015/12/18 | 4,715 | 4,755 | 4,555 | 4,570 | -190 | -4% | 181,300 |
| 2015/12/17 | 4,755 | 4,825 | 4,735 | 4,760 | +40 | +0.8% | 75,500 |
| 2015/12/16 | 4,630 | 4,725 | 4,630 | 4,720 | +120 | +2.6% | 94,900 |
| 2015/12/15 | 4,605 | 4,665 | 4,595 | 4,600 | -5 | -0.1% | 94,800 |
| 2015/12/14 | 4,505 | 4,610 | 4,490 | 4,605 | +15 | +0.3% | 71,700 |
| 2015/12/11 | 4,545 | 4,635 | 4,520 | 4,590 | -10 | -0.2% | 87,100 |
| 2015/12/10 | 4,585 | 4,640 | 4,555 | 4,600 | -20 | -0.4% | 73,400 |
| 2015/12/09 | 4,570 | 4,670 | 4,565 | 4,620 | -20 | -0.4% | 74,600 |
| 2015/12/08 | 4,630 | 4,655 | 4,605 | 4,640 | +10 | +0.2% | 40,500 |
| 2015/12/07 | 4,635 | 4,680 | 4,610 | 4,630 | -30 | -0.6% | 58,100 |
| 2015/12/04 | 4,595 | 4,665 | 4,580 | 4,660 | +5 | +0.1% | 52,100 |
| 2015/12/03 | 4,595 | 4,685 | 4,545 | 4,655 | -10 | -0.2% | 87,000 |
| 2015/12/02 | 4,685 | 4,710 | 4,640 | 4,665 | -45 | -1% | 86,000 |
| 2015/12/01 | 4,605 | 4,715 | 4,585 | 4,710 | +35 | +0.7% | 78,600 |
| 2015/11/30 | 4,505 | 4,695 | 4,505 | 4,675 | +180 | +4% | 112,200 |
| 2015/11/27 | 4,650 | 4,650 | 4,490 | 4,495 | -155 | -3.3% | 98,700 |
| 2015/11/26 | 4,675 | 4,675 | 4,625 | 4,650 | -5 | -0.1% | 48,500 |
2301～
2350
件表示中 / 5997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 | 661,000円 | +3.7% | +4.3% | 4.39% | 22.93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 |
| ライオン | 146,400円 | +1.7% | +8.5% | 2.05% | 16.19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 | 420,000円 | +1.7% | +8.3% | 2.50% | 15.66倍 | 1.26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 | 206,800円 | -6.2% | -28.1% | 2.80% | 16.95倍 | 3.62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 |
| コーセー | 599,400円 | +4.1% | -4.4% | 2.34% | 24.79倍 | 1.25倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
