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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 3,265 | 3,335 | 3,250 | 3,265 | +20 | +0.6% | 46,600 |
| 2014/10/16 | 3,210 | 3,275 | 3,210 | 3,245 | -75 | -2.3% | 46,200 |
| 2014/10/15 | 3,310 | 3,355 | 3,300 | 3,320 | ±0 | ±0% | 43,900 |
| 2014/10/14 | 3,255 | 3,350 | 3,255 | 3,320 | -75 | -2.2% | 47,300 |
| 2014/10/10 | 3,405 | 3,420 | 3,370 | 3,395 | -125 | -3.6% | 53,400 |
| 2014/10/09 | 3,520 | 3,570 | 3,500 | 3,520 | +5 | +0.1% | 49,200 |
| 2014/10/08 | 3,490 | 3,530 | 3,490 | 3,515 | -45 | -1.3% | 25,800 |
| 2014/10/07 | 3,570 | 3,600 | 3,560 | 3,560 | -10 | -0.3% | 61,800 |
| 2014/10/06 | 3,500 | 3,585 | 3,495 | 3,570 | +95 | +2.7% | 47,100 |
| 2014/10/03 | 3,420 | 3,480 | 3,420 | 3,475 | +30 | +0.9% | 35,900 |
| 2014/10/02 | 3,500 | 3,500 | 3,435 | 3,445 | -75 | -2.1% | 68,900 |
| 2014/10/01 | 3,485 | 3,540 | 3,485 | 3,520 | +25 | +0.7% | 36,500 |
| 2014/09/30 | 3,500 | 3,510 | 3,470 | 3,495 | +5 | +0.1% | 37,400 |
| 2014/09/29 | 3,510 | 3,520 | 3,490 | 3,490 | +10 | +0.3% | 36,400 |
| 2014/09/26 | 3,485 | 3,520 | 3,465 | 3,480 | -70 | -2% | 37,400 |
| 2014/09/25 | 3,530 | 3,550 | 3,525 | 3,550 | +25 | +0.7% | 30,800 |
| 2014/09/24 | 3,475 | 3,525 | 3,470 | 3,525 | +50 | +1.4% | 41,900 |
| 2014/09/22 | 3,475 | 3,495 | 3,460 | 3,475 | ±0 | ±0% | 27,600 |
| 2014/09/19 | 3,480 | 3,500 | 3,455 | 3,475 | ±0 | ±0% | 105,700 |
| 2014/09/18 | 3,500 | 3,510 | 3,455 | 3,475 | -10 | -0.3% | 81,600 |
| 2014/09/17 | 3,540 | 3,545 | 3,480 | 3,485 | -65 | -1.8% | 61,300 |
| 2014/09/16 | 3,545 | 3,600 | 3,540 | 3,550 | +25 | +0.7% | 89,800 |
| 2014/09/12 | 3,545 | 3,555 | 3,520 | 3,525 | -35 | -1% | 63,800 |
| 2014/09/11 | 3,570 | 3,580 | 3,525 | 3,560 | -5 | -0.1% | 79,800 |
| 2014/09/10 | 3,495 | 3,570 | 3,485 | 3,565 | +45 | +1.3% | 53,100 |
| 2014/09/09 | 3,535 | 3,545 | 3,510 | 3,520 | -5 | -0.1% | 59,000 |
| 2014/09/08 | 3,500 | 3,535 | 3,445 | 3,525 | +25 | +0.7% | 92,400 |
| 2014/09/05 | 3,495 | 3,515 | 3,480 | 3,500 | +35 | +1% | 40,500 |
| 2014/09/04 | 3,470 | 3,485 | 3,450 | 3,465 | -20 | -0.6% | 29,200 |
| 2014/09/03 | 3,530 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 39,500 |
| 2014/09/02 | 3,525 | 3,555 | 3,515 | 3,530 | +5 | +0.1% | 34,000 |
2601～
2650
件表示中 / 5997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 | 656,000円 | +3.7% | +4.3% | 4.42% | 22.76倍 | 3.54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 |
| ライオン | 146,800円 | +1.7% | +8.5% | 2.04% | 16.23倍 | 1.38倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 421,700円 | +1.7% | +8.3% | 2.49% | 15.73倍 | 1.27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 |
| デクセリアルス | 205,500円 | -6.2% | -28.1% | 2.82% | 16.85倍 | 3.60倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 597,200円 | +4.1% | -4.4% | 2.34% | 24.70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 |
市場注目の銘柄
チャート関連のコラム
