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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 5,260 | 5,330 | 5,190 | 5,300 | +10 | +0.2% | 150,500 |
| 2015/06/01 | 5,150 | 5,310 | 5,120 | 5,290 | +140 | +2.7% | 132,100 |
| 2015/05/29 | 5,080 | 5,150 | 5,050 | 5,150 | +140 | +2.8% | 104,900 |
| 2015/05/28 | 4,940 | 5,050 | 4,910 | 5,010 | +70 | +1.4% | 92,900 |
| 2015/05/27 | 4,930 | 4,950 | 4,895 | 4,940 | -45 | -0.9% | 76,500 |
| 2015/05/26 | 4,895 | 5,000 | 4,875 | 4,985 | +115 | +2.4% | 85,900 |
| 2015/05/25 | 4,925 | 4,925 | 4,825 | 4,870 | -65 | -1.3% | 93,700 |
| 2015/05/22 | 4,885 | 4,935 | 4,840 | 4,935 | +50 | +1% | 76,300 |
| 2015/05/21 | 4,855 | 4,890 | 4,845 | 4,885 | +25 | +0.5% | 61,600 |
| 2015/05/20 | 4,880 | 4,925 | 4,850 | 4,860 | -5 | -0.1% | 79,800 |
| 2015/05/19 | 4,860 | 4,885 | 4,815 | 4,865 | +35 | +0.7% | 74,500 |
| 2015/05/18 | 4,735 | 4,860 | 4,735 | 4,830 | +140 | +3% | 100,400 |
| 2015/05/15 | 4,700 | 4,785 | 4,690 | 4,690 | -30 | -0.6% | 51,900 |
| 2015/05/14 | 4,740 | 4,745 | 4,680 | 4,720 | ±0 | ±0% | 54,400 |
| 2015/05/13 | 4,775 | 4,780 | 4,700 | 4,720 | -65 | -1.4% | 92,600 |
| 2015/05/12 | 4,740 | 4,790 | 4,710 | 4,785 | +45 | +0.9% | 104,100 |
| 2015/05/11 | 4,640 | 4,785 | 4,630 | 4,740 | +170 | +3.7% | 236,100 |
| 2015/05/08 | 4,580 | 4,630 | 4,530 | 4,570 | +35 | +0.8% | 211,100 |
| 2015/05/07 | 4,500 | 4,550 | 4,440 | 4,535 | +425 | +10.3% | 367,400 |
| 2015/05/01 | 4,130 | 4,165 | 4,105 | 4,110 | -25 | -0.6% | 39,100 |
| 2015/04/30 | 4,195 | 4,205 | 4,110 | 4,135 | -100 | -2.4% | 59,000 |
| 2015/04/28 | 4,205 | 4,250 | 4,200 | 4,235 | +30 | +0.7% | 27,600 |
| 2015/04/27 | 4,205 | 4,225 | 4,190 | 4,205 | ±0 | ±0% | 18,600 |
| 2015/04/24 | 4,235 | 4,240 | 4,195 | 4,205 | -15 | -0.4% | 15,100 |
| 2015/04/23 | 4,240 | 4,260 | 4,195 | 4,220 | -15 | -0.4% | 30,700 |
| 2015/04/22 | 4,220 | 4,280 | 4,215 | 4,235 | +15 | +0.4% | 22,300 |
| 2015/04/21 | 4,200 | 4,240 | 4,185 | 4,220 | +5 | +0.1% | 38,400 |
| 2015/04/20 | 4,230 | 4,245 | 4,200 | 4,215 | -45 | -1.1% | 27,600 |
| 2015/04/17 | 4,305 | 4,310 | 4,250 | 4,260 | -55 | -1.3% | 24,800 |
| 2015/04/16 | 4,300 | 4,325 | 4,205 | 4,315 | +25 | +0.6% | 54,400 |
| 2015/04/15 | 4,270 | 4,305 | 4,255 | 4,290 | -15 | -0.3% | 35,700 |
| 2015/04/14 | 4,285 | 4,310 | 4,270 | 4,305 | +20 | +0.5% | 22,500 |
| 2015/04/13 | 4,295 | 4,295 | 4,230 | 4,285 | -10 | -0.2% | 23,400 |
| 2015/04/10 | 4,280 | 4,320 | 4,255 | 4,295 | +5 | +0.1% | 55,300 |
| 2015/04/09 | 4,295 | 4,305 | 4,270 | 4,290 | -5 | -0.1% | 36,500 |
| 2015/04/08 | 4,285 | 4,320 | 4,260 | 4,295 | +35 | +0.8% | 51,200 |
| 2015/04/07 | 4,270 | 4,270 | 4,210 | 4,260 | +50 | +1.2% | 33,700 |
| 2015/04/06 | 4,190 | 4,295 | 4,190 | 4,210 | -10 | -0.2% | 31,500 |
| 2015/04/03 | 4,185 | 4,225 | 4,155 | 4,220 | +45 | +1.1% | 34,300 |
| 2015/04/02 | 4,100 | 4,215 | 4,100 | 4,175 | +60 | +1.5% | 55,900 |
| 2015/04/01 | 4,185 | 4,195 | 4,100 | 4,115 | -110 | -2.6% | 62,900 |
| 2015/03/31 | 4,270 | 4,275 | 4,175 | 4,225 | +5 | +0.1% | 57,400 |
| 2015/03/30 | 4,240 | 4,260 | 4,190 | 4,220 | ±0 | ±0% | 36,900 |
| 2015/03/27 | 4,290 | 4,355 | 4,165 | 4,220 | -110 | -2.5% | 53,500 |
| 2015/03/26 | 4,360 | 4,370 | 4,290 | 4,330 | -35 | -0.8% | 53,800 |
| 2015/03/25 | 4,300 | 4,445 | 4,290 | 4,365 | +75 | +1.7% | 82,500 |
| 2015/03/24 | 4,285 | 4,305 | 4,240 | 4,290 | -20 | -0.5% | 41,700 |
| 2015/03/23 | 4,280 | 4,335 | 4,265 | 4,310 | +70 | +1.7% | 44,900 |
| 2015/03/20 | 4,225 | 4,270 | 4,215 | 4,240 | +20 | +0.5% | 33,100 |
| 2015/03/19 | 4,270 | 4,290 | 4,205 | 4,220 | -50 | -1.2% | 48,200 |
2501～
2550
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 | 757,000円 | +5.6% | +9.8% | 3.83% | 26.29倍 | 4.09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 | 497,400円 | +1.7% | +8.3% | 2.11% | 18.56倍 | 1.50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 | 255,100円 | +1.9% | +18.1% | 4.31% | 12.48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 | 545,200円 | +3.3% | -43.0% | 1.91% | 38.60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 | 425,800円 | -1.4% | -5.1% | 1.88% | 13.26倍 | 1.48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
