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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,505 | 3,560 | 3,475 | 3,545 | +35 | +1% | 114,600 |
| 2024/08/13 | 3,500 | 3,535 | 3,475 | 3,510 | +35 | +1% | 134,800 |
| 2024/08/09 | 3,500 | 3,550 | 3,415 | 3,475 | +55 | +1.6% | 187,800 |
| 2024/08/08 | 3,400 | 3,495 | 3,400 | 3,420 | -25 | -0.7% | 185,800 |
| 2024/08/07 | 3,325 | 3,490 | 3,250 | 3,445 | +95 | +2.8% | 296,400 |
| 2024/08/06 | 3,220 | 3,405 | 3,185 | 3,350 | +340 | +11.3% | 297,200 |
| 2024/08/05 | 3,150 | 3,255 | 2,952 | 3,010 | -280 | -8.5% | 502,200 |
| 2024/08/02 | 3,345 | 3,405 | 3,255 | 3,290 | -265 | -7.5% | 638,000 |
| 2024/08/01 | 3,575 | 3,605 | 3,430 | 3,555 | -45 | -1.3% | 503,000 |
| 2024/07/31 | 3,490 | 3,610 | 3,465 | 3,600 | +105 | +3% | 191,200 |
| 2024/07/30 | 3,450 | 3,515 | 3,430 | 3,495 | +65 | +1.9% | 230,800 |
| 2024/07/29 | 3,355 | 3,430 | 3,355 | 3,430 | +120 | +3.6% | 109,500 |
| 2024/07/26 | 3,300 | 3,345 | 3,280 | 3,310 | -20 | -0.6% | 103,000 |
| 2024/07/25 | 3,380 | 3,380 | 3,305 | 3,330 | -60 | -1.8% | 186,700 |
| 2024/07/24 | 3,375 | 3,420 | 3,360 | 3,390 | -25 | -0.7% | 169,700 |
| 2024/07/23 | 3,460 | 3,480 | 3,375 | 3,415 | -40 | -1.2% | 77,400 |
| 2024/07/22 | 3,550 | 3,575 | 3,455 | 3,455 | -85 | -2.4% | 136,200 |
| 2024/07/19 | 3,475 | 3,540 | 3,445 | 3,540 | +55 | +1.6% | 140,500 |
| 2024/07/18 | 3,500 | 3,560 | 3,485 | 3,485 | -80 | -2.2% | 112,000 |
| 2024/07/17 | 3,560 | 3,620 | 3,555 | 3,565 | +15 | +0.4% | 137,300 |
| 2024/07/16 | 3,505 | 3,550 | 3,495 | 3,550 | +50 | +1.4% | 121,500 |
| 2024/07/12 | 3,425 | 3,520 | 3,420 | 3,500 | +105 | +3.1% | 244,000 |
| 2024/07/11 | 3,425 | 3,425 | 3,365 | 3,395 | +35 | +1% | 101,800 |
| 2024/07/10 | 3,335 | 3,375 | 3,320 | 3,360 | +10 | +0.3% | 81,800 |
| 2024/07/09 | 3,335 | 3,375 | 3,325 | 3,350 | +15 | +0.4% | 97,800 |
| 2024/07/08 | 3,315 | 3,355 | 3,300 | 3,335 | +20 | +0.6% | 81,000 |
| 2024/07/05 | 3,425 | 3,425 | 3,315 | 3,315 | -115 | -3.4% | 99,400 |
| 2024/07/04 | 3,370 | 3,450 | 3,350 | 3,430 | +70 | +2.1% | 109,500 |
| 2024/07/03 | 3,440 | 3,440 | 3,355 | 3,360 | -80 | -2.3% | 161,700 |
| 2024/07/02 | 3,455 | 3,495 | 3,420 | 3,440 | -15 | -0.4% | 120,500 |
| 2024/07/01 | 3,410 | 3,465 | 3,405 | 3,455 | +50 | +1.5% | 169,700 |
| 2024/06/28 | 3,340 | 3,415 | 3,325 | 3,405 | +65 | +1.9% | 152,500 |
| 2024/06/27 | 3,330 | 3,340 | 3,305 | 3,340 | +10 | +0.3% | 91,900 |
| 2024/06/26 | 3,290 | 3,330 | 3,285 | 3,330 | +40 | +1.2% | 76,300 |
| 2024/06/25 | 3,290 | 3,295 | 3,260 | 3,290 | +15 | +0.5% | 77,700 |
| 2024/06/24 | 3,255 | 3,275 | 3,230 | 3,275 | +40 | +1.2% | 67,800 |
| 2024/06/21 | 3,240 | 3,250 | 3,210 | 3,235 | +15 | +0.5% | 114,200 |
| 2024/06/20 | 3,260 | 3,260 | 3,205 | 3,220 | -75 | -2.3% | 90,800 |
| 2024/06/19 | 3,260 | 3,310 | 3,260 | 3,295 | +30 | +0.9% | 93,800 |
| 2024/06/18 | 3,250 | 3,300 | 3,200 | 3,265 | +55 | +1.7% | 87,300 |
| 2024/06/17 | 3,225 | 3,230 | 3,165 | 3,210 | -25 | -0.8% | 92,500 |
| 2024/06/14 | 3,185 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 134,300 |
| 2024/06/13 | 3,170 | 3,195 | 3,155 | 3,155 | +25 | +0.8% | 82,000 |
| 2024/06/12 | 3,120 | 3,145 | 3,110 | 3,130 | +5 | +0.2% | 53,600 |
| 2024/06/11 | 3,115 | 3,145 | 3,105 | 3,125 | -20 | -0.6% | 43,800 |
| 2024/06/10 | 3,100 | 3,145 | 3,100 | 3,145 | +30 | +1% | 58,800 |
| 2024/06/07 | 3,070 | 3,135 | 3,055 | 3,115 | +45 | +1.5% | 66,200 |
| 2024/06/06 | 3,095 | 3,125 | 3,070 | 3,070 | -20 | -0.6% | 78,900 |
| 2024/06/05 | 3,070 | 3,100 | 3,040 | 3,090 | -10 | -0.3% | 124,800 |
| 2024/06/04 | 3,210 | 3,210 | 3,100 | 3,100 | -135 | -4.2% | 127,200 |
201～
250
件表示中 / 5978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 | 611,000円 | +3.7% | +4.3% | 4.75% | 21.21倍 | 3.30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 |
| 関西ペ | 204,300円 | +1.9% | +18.1% | 2.74% | 10.00倍 | 1.33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 |
| コーセー | 595,200円 | +4.1% | -4.4% | 2.35% | 24.62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 |
| ニフコ | 334,600円 | -1.4% | -5.1% | 2.39% | 10.41倍 | 1.16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 |
| ダイセル | 122,100円 | +2.3% | -10.1% | 4.91% | 5.99倍 | 0.90倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
