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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 4,260 | 4,285 | 4,230 | 4,270 | +30 | +0.7% | 38,700 |
| 2015/03/17 | 4,200 | 4,280 | 4,195 | 4,240 | +70 | +1.7% | 47,100 |
| 2015/03/16 | 4,120 | 4,190 | 4,120 | 4,170 | +30 | +0.7% | 36,900 |
| 2015/03/13 | 4,210 | 4,210 | 4,135 | 4,140 | -30 | -0.7% | 86,000 |
| 2015/03/12 | 4,130 | 4,180 | 4,110 | 4,170 | +20 | +0.5% | 77,900 |
| 2015/03/11 | 4,150 | 4,200 | 4,120 | 4,150 | -25 | -0.6% | 64,900 |
| 2015/03/10 | 4,200 | 4,300 | 4,175 | 4,175 | -25 | -0.6% | 75,100 |
| 2015/03/09 | 4,185 | 4,280 | 4,180 | 4,200 | +5 | +0.1% | 66,300 |
| 2015/03/06 | 4,180 | 4,295 | 4,150 | 4,195 | +15 | +0.4% | 92,900 |
| 2015/03/05 | 4,210 | 4,240 | 4,180 | 4,180 | -40 | -0.9% | 33,600 |
| 2015/03/04 | 4,330 | 4,330 | 4,190 | 4,220 | -95 | -2.2% | 73,200 |
| 2015/03/03 | 4,305 | 4,340 | 4,280 | 4,315 | +10 | +0.2% | 50,800 |
| 2015/03/02 | 4,290 | 4,330 | 4,270 | 4,305 | +15 | +0.3% | 46,100 |
| 2015/02/27 | 4,220 | 4,300 | 4,220 | 4,290 | +50 | +1.2% | 46,800 |
| 2015/02/26 | 4,215 | 4,245 | 4,200 | 4,240 | +15 | +0.4% | 44,400 |
| 2015/02/25 | 4,230 | 4,240 | 4,205 | 4,225 | -5 | -0.1% | 44,000 |
| 2015/02/24 | 4,205 | 4,240 | 4,200 | 4,230 | +10 | +0.2% | 32,200 |
| 2015/02/23 | 4,270 | 4,275 | 4,210 | 4,220 | -25 | -0.6% | 22,200 |
| 2015/02/20 | 4,235 | 4,290 | 4,205 | 4,245 | +5 | +0.1% | 42,100 |
| 2015/02/19 | 4,205 | 4,285 | 4,200 | 4,240 | +25 | +0.6% | 43,400 |
| 2015/02/18 | 4,225 | 4,295 | 4,195 | 4,215 | ±0 | ±0% | 54,900 |
| 2015/02/17 | 4,175 | 4,235 | 4,175 | 4,215 | +35 | +0.8% | 33,100 |
| 2015/02/16 | 4,275 | 4,300 | 4,175 | 4,180 | -75 | -1.8% | 65,000 |
| 2015/02/13 | 4,310 | 4,350 | 4,220 | 4,255 | -35 | -0.8% | 58,100 |
| 2015/02/12 | 4,275 | 4,345 | 4,270 | 4,290 | +65 | +1.5% | 64,800 |
| 2015/02/10 | 4,310 | 4,330 | 4,195 | 4,225 | -95 | -2.2% | 39,800 |
| 2015/02/09 | 4,295 | 4,320 | 4,255 | 4,320 | +25 | +0.6% | 42,400 |
| 2015/02/06 | 4,310 | 4,365 | 4,280 | 4,295 | -5 | -0.1% | 28,600 |
| 2015/02/05 | 4,315 | 4,350 | 4,250 | 4,300 | -15 | -0.3% | 85,800 |
| 2015/02/04 | 4,215 | 4,320 | 4,165 | 4,315 | +130 | +3.1% | 60,500 |
| 2015/02/03 | 4,420 | 4,420 | 4,115 | 4,185 | -240 | -5.4% | 134,800 |
| 2015/02/02 | 4,350 | 4,430 | 4,285 | 4,425 | +115 | +2.7% | 110,000 |
| 2015/01/30 | 4,355 | 4,400 | 4,295 | 4,310 | +15 | +0.3% | 48,900 |
| 2015/01/29 | 4,250 | 4,345 | 4,250 | 4,295 | +25 | +0.6% | 42,500 |
| 2015/01/28 | 4,245 | 4,290 | 4,235 | 4,270 | +25 | +0.6% | 41,700 |
| 2015/01/27 | 4,230 | 4,255 | 4,215 | 4,245 | +45 | +1.1% | 45,100 |
| 2015/01/26 | 4,110 | 4,210 | 4,110 | 4,200 | +40 | +1% | 30,000 |
| 2015/01/23 | 4,105 | 4,170 | 4,080 | 4,160 | +115 | +2.8% | 32,800 |
| 2015/01/22 | 4,065 | 4,065 | 4,015 | 4,045 | -25 | -0.6% | 42,700 |
| 2015/01/21 | 4,095 | 4,105 | 4,050 | 4,070 | -55 | -1.3% | 36,400 |
| 2015/01/20 | 4,065 | 4,130 | 4,020 | 4,125 | +55 | +1.4% | 41,000 |
| 2015/01/19 | 4,065 | 4,080 | 4,005 | 4,070 | +20 | +0.5% | 28,600 |
| 2015/01/16 | 4,100 | 4,135 | 3,975 | 4,050 | -155 | -3.7% | 50,700 |
| 2015/01/15 | 4,100 | 4,210 | 4,100 | 4,205 | +135 | +3.3% | 30,700 |
| 2015/01/14 | 4,080 | 4,135 | 4,060 | 4,070 | -65 | -1.6% | 35,300 |
| 2015/01/13 | 4,130 | 4,150 | 4,055 | 4,135 | -50 | -1.2% | 62,200 |
| 2015/01/09 | 4,245 | 4,250 | 4,165 | 4,185 | -40 | -0.9% | 44,900 |
| 2015/01/08 | 4,190 | 4,260 | 4,135 | 4,225 | +65 | +1.6% | 35,400 |
| 2015/01/07 | 4,090 | 4,180 | 4,090 | 4,160 | +20 | +0.5% | 40,500 |
| 2015/01/06 | 4,145 | 4,165 | 4,080 | 4,140 | -110 | -2.6% | 110,500 |
2551～
2600
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 | - | +5.6% | +9.8% | - | - | - |
|
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 | - | +1.7% | +8.3% | - | - | - |
|
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 | - | +1.9% | +18.1% | - | - | - |
|
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 | - | +3.3% | -43.0% | - | - | - |
|
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 | - | -1.4% | -5.1% | - | - | - |
|
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
