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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 4,075 | 4,085 | 4,035 | 4,045 | -75 | -1.8% | 47,200 |
| 2015/10/26 | 4,180 | 4,180 | 4,100 | 4,120 | +10 | +0.2% | 35,300 |
| 2015/10/23 | 4,015 | 4,125 | 4,000 | 4,110 | +200 | +5.1% | 99,100 |
| 2015/10/22 | 3,870 | 3,940 | 3,850 | 3,910 | +10 | +0.3% | 54,000 |
| 2015/10/21 | 3,840 | 3,900 | 3,820 | 3,900 | +25 | +0.6% | 49,000 |
| 2015/10/20 | 3,890 | 3,895 | 3,835 | 3,875 | +5 | +0.1% | 22,500 |
| 2015/10/19 | 3,900 | 3,910 | 3,840 | 3,870 | -20 | -0.5% | 59,800 |
| 2015/10/16 | 3,925 | 3,940 | 3,885 | 3,890 | +5 | +0.1% | 45,100 |
| 2015/10/15 | 3,855 | 3,910 | 3,855 | 3,885 | +20 | +0.5% | 56,900 |
| 2015/10/14 | 3,910 | 3,920 | 3,850 | 3,865 | -70 | -1.8% | 54,300 |
| 2015/10/13 | 3,955 | 3,995 | 3,915 | 3,935 | -40 | -1% | 63,700 |
| 2015/10/09 | 3,955 | 3,980 | 3,915 | 3,975 | +65 | +1.7% | 45,600 |
| 2015/10/08 | 3,890 | 3,980 | 3,840 | 3,910 | +30 | +0.8% | 81,700 |
| 2015/10/07 | 3,885 | 3,905 | 3,790 | 3,880 | -5 | -0.1% | 76,300 |
| 2015/10/06 | 3,905 | 3,915 | 3,865 | 3,885 | +50 | +1.3% | 56,700 |
| 2015/10/05 | 3,900 | 3,900 | 3,815 | 3,835 | -15 | -0.4% | 40,500 |
| 2015/10/02 | 3,820 | 3,900 | 3,790 | 3,850 | +75 | +2% | 90,100 |
| 2015/10/01 | 3,705 | 3,835 | 3,690 | 3,775 | +125 | +3.4% | 62,600 |
| 2015/09/30 | 3,655 | 3,715 | 3,635 | 3,650 | +45 | +1.2% | 81,800 |
| 2015/09/29 | 3,705 | 3,725 | 3,605 | 3,605 | -195 | -5.1% | 55,300 |
| 2015/09/28 | 3,765 | 3,840 | 3,720 | 3,800 | +20 | +0.5% | 78,100 |
| 2015/09/25 | 3,765 | 3,805 | 3,710 | 3,780 | +15 | +0.4% | 113,700 |
| 2015/09/24 | 3,930 | 3,945 | 3,760 | 3,765 | -275 | -6.8% | 149,400 |
| 2015/09/18 | 4,075 | 4,080 | 3,955 | 4,040 | -15 | -0.4% | 120,600 |
| 2015/09/17 | 4,090 | 4,110 | 4,025 | 4,055 | -55 | -1.3% | 107,400 |
| 2015/09/16 | 4,180 | 4,185 | 4,095 | 4,110 | -45 | -1.1% | 54,400 |
| 2015/09/15 | 4,210 | 4,260 | 4,155 | 4,155 | -45 | -1.1% | 45,900 |
| 2015/09/14 | 4,320 | 4,320 | 4,185 | 4,200 | -85 | -2% | 62,100 |
| 2015/09/11 | 4,350 | 4,390 | 4,275 | 4,285 | +45 | +1.1% | 76,300 |
| 2015/09/10 | 4,240 | 4,345 | 4,215 | 4,240 | -15 | -0.4% | 80,000 |
| 2015/09/09 | 4,210 | 4,255 | 4,150 | 4,255 | +240 | +6% | 61,600 |
| 2015/09/08 | 4,105 | 4,145 | 4,010 | 4,015 | -120 | -2.9% | 53,700 |
| 2015/09/07 | 4,090 | 4,215 | 4,050 | 4,135 | +50 | +1.2% | 53,000 |
| 2015/09/04 | 4,245 | 4,245 | 4,050 | 4,085 | -130 | -3.1% | 78,300 |
| 2015/09/03 | 4,210 | 4,310 | 4,205 | 4,215 | +120 | +2.9% | 80,800 |
| 2015/09/02 | 4,105 | 4,215 | 4,080 | 4,095 | -80 | -1.9% | 54,800 |
| 2015/09/01 | 4,325 | 4,330 | 4,165 | 4,175 | -170 | -3.9% | 72,600 |
| 2015/08/31 | 4,335 | 4,370 | 4,280 | 4,345 | ±0 | ±0% | 69,900 |
| 2015/08/28 | 4,265 | 4,365 | 4,240 | 4,345 | +200 | +4.8% | 83,000 |
| 2015/08/27 | 4,185 | 4,260 | 4,120 | 4,145 | +60 | +1.5% | 49,500 |
| 2015/08/26 | 3,940 | 4,120 | 3,915 | 4,085 | +145 | +3.7% | 71,800 |
| 2015/08/25 | 3,870 | 4,145 | 3,855 | 3,940 | -105 | -2.6% | 83,700 |
| 2015/08/24 | 4,195 | 4,225 | 4,040 | 4,045 | -320 | -7.3% | 92,700 |
| 2015/08/21 | 4,445 | 4,445 | 4,355 | 4,365 | -160 | -3.5% | 51,600 |
| 2015/08/20 | 4,590 | 4,590 | 4,525 | 4,525 | -30 | -0.7% | 33,100 |
| 2015/08/19 | 4,615 | 4,625 | 4,550 | 4,555 | -100 | -2.1% | 39,700 |
| 2015/08/18 | 4,685 | 4,695 | 4,635 | 4,655 | -40 | -0.9% | 36,400 |
| 2015/08/17 | 4,695 | 4,710 | 4,655 | 4,695 | +10 | +0.2% | 38,100 |
| 2015/08/14 | 4,630 | 4,705 | 4,620 | 4,685 | +55 | +1.2% | 46,900 |
| 2015/08/13 | 4,630 | 4,645 | 4,585 | 4,630 | -35 | -0.8% | 61,400 |
2401～
2450
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
