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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/25 | 4,605 | 4,670 | 4,595 | 4,655 | +55 | +1.2% | 77,500 |
| 2015/11/24 | 4,625 | 4,645 | 4,580 | 4,600 | ±0 | ±0% | 79,500 |
| 2015/11/20 | 4,570 | 4,630 | 4,555 | 4,600 | +40 | +0.9% | 85,800 |
| 2015/11/19 | 4,570 | 4,580 | 4,505 | 4,560 | +40 | +0.9% | 67,100 |
| 2015/11/18 | 4,500 | 4,570 | 4,480 | 4,520 | +40 | +0.9% | 71,300 |
| 2015/11/17 | 4,410 | 4,485 | 4,395 | 4,480 | +155 | +3.6% | 76,600 |
| 2015/11/16 | 4,320 | 4,340 | 4,285 | 4,325 | -20 | -0.5% | 67,200 |
| 2015/11/13 | 4,315 | 4,350 | 4,300 | 4,345 | -10 | -0.2% | 68,600 |
| 2015/11/12 | 4,315 | 4,365 | 4,275 | 4,355 | +80 | +1.9% | 66,200 |
| 2015/11/11 | 4,280 | 4,315 | 4,245 | 4,275 | +30 | +0.7% | 82,000 |
| 2015/11/10 | 4,325 | 4,330 | 4,190 | 4,245 | -120 | -2.7% | 152,000 |
| 2015/11/09 | 4,405 | 4,435 | 4,255 | 4,365 | -95 | -2.1% | 178,200 |
| 2015/11/06 | 4,460 | 4,495 | 4,405 | 4,460 | ±0 | ±0% | 188,600 |
| 2015/11/05 | 4,410 | 4,480 | 4,380 | 4,460 | +65 | +1.5% | 124,500 |
| 2015/11/04 | 4,370 | 4,445 | 4,335 | 4,395 | +85 | +2% | 158,000 |
| 2015/11/02 | 4,280 | 4,420 | 4,255 | 4,310 | +130 | +3.1% | 204,600 |
| 2015/10/30 | 4,185 | 4,230 | 4,115 | 4,180 | +40 | +1% | 60,700 |
| 2015/10/29 | 4,035 | 4,145 | 3,995 | 4,140 | +105 | +2.6% | 196,300 |
| 2015/10/28 | 4,000 | 4,035 | 3,990 | 4,035 | -10 | -0.2% | 99,100 |
2351～
2400
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
