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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
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
