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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 4,280 | 4,305 | 4,215 | 4,250 | -50 | -1.2% | 37,700 |
| 2014/12/30 | 4,310 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 27,100 |
| 2014/12/29 | 4,330 | 4,340 | 4,260 | 4,300 | +5 | +0.1% | 32,500 |
| 2014/12/26 | 4,240 | 4,300 | 4,235 | 4,295 | +55 | +1.3% | 27,500 |
| 2014/12/25 | 4,255 | 4,255 | 4,200 | 4,240 | +5 | +0.1% | 28,000 |
| 2014/12/24 | 4,215 | 4,235 | 4,180 | 4,235 | +95 | +2.3% | 45,500 |
| 2014/12/22 | 4,175 | 4,175 | 4,105 | 4,140 | -35 | -0.8% | 28,900 |
| 2014/12/19 | 4,315 | 4,315 | 4,135 | 4,175 | -10 | -0.2% | 50,800 |
| 2014/12/18 | 4,200 | 4,200 | 4,110 | 4,185 | +100 | +2.4% | 92,900 |
| 2014/12/17 | 4,000 | 4,120 | 4,000 | 4,085 | +45 | +1.1% | 81,400 |
| 2014/12/16 | 4,025 | 4,070 | 4,000 | 4,040 | -40 | -1% | 72,100 |
| 2014/12/15 | 4,100 | 4,140 | 4,075 | 4,080 | -100 | -2.4% | 33,400 |
| 2014/12/12 | 4,095 | 4,225 | 4,095 | 4,180 | +30 | +0.7% | 64,900 |
| 2014/12/11 | 4,075 | 4,170 | 4,055 | 4,150 | -30 | -0.7% | 49,200 |
| 2014/12/10 | 4,160 | 4,200 | 4,115 | 4,180 | -75 | -1.8% | 73,100 |
| 2014/12/09 | 4,255 | 4,300 | 4,245 | 4,255 | -55 | -1.3% | 29,500 |
| 2014/12/08 | 4,370 | 4,370 | 4,300 | 4,310 | -30 | -0.7% | 49,500 |
| 2014/12/05 | 4,285 | 4,370 | 4,280 | 4,340 | +45 | +1% | 31,700 |
| 2014/12/04 | 4,280 | 4,330 | 4,235 | 4,295 | +5 | +0.1% | 49,200 |
| 2014/12/03 | 4,400 | 4,400 | 4,285 | 4,290 | -50 | -1.2% | 71,200 |
| 2014/12/02 | 4,235 | 4,340 | 4,220 | 4,340 | +105 | +2.5% | 51,700 |
| 2014/12/01 | 4,245 | 4,265 | 4,200 | 4,235 | -30 | -0.7% | 57,000 |
| 2014/11/28 | 4,180 | 4,290 | 4,180 | 4,265 | +110 | +2.6% | 129,200 |
| 2014/11/27 | 4,110 | 4,180 | 4,085 | 4,155 | +50 | +1.2% | 81,900 |
| 2014/11/26 | 3,990 | 4,140 | 3,990 | 4,105 | +100 | +2.5% | 74,400 |
| 2014/11/25 | 3,950 | 4,025 | 3,945 | 4,005 | +80 | +2% | 58,000 |
| 2014/11/21 | 3,930 | 3,945 | 3,885 | 3,925 | -20 | -0.5% | 47,000 |
| 2014/11/20 | 3,860 | 3,955 | 3,850 | 3,945 | +100 | +2.6% | 62,000 |
| 2014/11/19 | 3,940 | 3,945 | 3,845 | 3,845 | -80 | -2% | 59,400 |
| 2014/11/18 | 3,835 | 3,930 | 3,835 | 3,925 | +90 | +2.3% | 45,600 |
| 2014/11/17 | 3,860 | 3,880 | 3,810 | 3,835 | -50 | -1.3% | 25,400 |
| 2014/11/14 | 3,900 | 3,900 | 3,815 | 3,885 | +15 | +0.4% | 54,100 |
| 2014/11/13 | 3,760 | 3,900 | 3,755 | 3,870 | +75 | +2% | 60,200 |
| 2014/11/12 | 3,850 | 3,880 | 3,790 | 3,795 | -55 | -1.4% | 58,300 |
| 2014/11/11 | 3,880 | 3,900 | 3,845 | 3,850 | -5 | -0.1% | 45,600 |
| 2014/11/10 | 3,790 | 3,865 | 3,780 | 3,855 | +35 | +0.9% | 49,100 |
| 2014/11/07 | 3,790 | 3,835 | 3,785 | 3,820 | +35 | +0.9% | 45,600 |
| 2014/11/06 | 3,865 | 3,865 | 3,745 | 3,785 | -85 | -2.2% | 81,300 |
| 2014/11/05 | 3,820 | 3,885 | 3,780 | 3,870 | +50 | +1.3% | 102,900 |
| 2014/11/04 | 3,715 | 3,890 | 3,715 | 3,820 | +240 | +6.7% | 296,900 |
| 2014/10/31 | 3,495 | 3,590 | 3,485 | 3,580 | +130 | +3.8% | 68,000 |
| 2014/10/30 | 3,450 | 3,485 | 3,450 | 3,450 | -10 | -0.3% | 33,600 |
| 2014/10/29 | 3,425 | 3,490 | 3,425 | 3,460 | +40 | +1.2% | 26,100 |
| 2014/10/28 | 3,435 | 3,435 | 3,395 | 3,420 | -15 | -0.4% | 14,900 |
| 2014/10/27 | 3,385 | 3,450 | 3,360 | 3,435 | +50 | +1.5% | 19,500 |
| 2014/10/24 | 3,400 | 3,410 | 3,350 | 3,385 | +25 | +0.7% | 45,600 |
| 2014/10/23 | 3,450 | 3,480 | 3,355 | 3,360 | -140 | -4% | 59,900 |
| 2014/10/22 | 3,370 | 3,500 | 3,370 | 3,500 | +185 | +5.6% | 59,300 |
| 2014/10/21 | 3,360 | 3,425 | 3,315 | 3,315 | -45 | -1.3% | 58,300 |
| 2014/10/20 | 3,345 | 3,360 | 3,305 | 3,360 | +95 | +2.9% | 32,400 |
2601～
2650
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 | 756,000円 | +5.6% | +9.8% | 3.84% | 26.26倍 | 4.08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 | 498,500円 | +1.7% | +8.3% | 2.11% | 18.60倍 | 1.51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 | 255,800円 | +1.9% | +18.1% | 4.30% | 12.52倍 | 1.68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 | 544,600円 | +3.3% | -43.0% | 1.91% | 38.56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 | 429,500円 | -1.4% | -5.1% | 1.86% | 13.37倍 | 1.49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
