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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/01 | 3,510 | 3,540 | 3,510 | 3,525 | +20 | +0.6% | 64,800 |
| 2014/08/29 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 44,200 |
| 2014/08/28 | 3,505 | 3,530 | 3,480 | 3,525 | +5 | +0.1% | 55,300 |
| 2014/08/27 | 3,520 | 3,540 | 3,505 | 3,520 | -20 | -0.6% | 48,500 |
| 2014/08/26 | 3,550 | 3,550 | 3,535 | 3,540 | ±0 | ±0% | 47,100 |
| 2014/08/25 | 3,530 | 3,540 | 3,495 | 3,540 | +25 | +0.7% | 36,500 |
| 2014/08/22 | 3,500 | 3,540 | 3,500 | 3,515 | +35 | +1% | 67,100 |
| 2014/08/21 | 3,440 | 3,490 | 3,440 | 3,480 | +40 | +1.2% | 31,400 |
| 2014/08/20 | 3,435 | 3,470 | 3,430 | 3,440 | -10 | -0.3% | 37,200 |
| 2014/08/19 | 3,420 | 3,450 | 3,420 | 3,450 | +45 | +1.3% | 45,100 |
| 2014/08/18 | 3,375 | 3,410 | 3,375 | 3,405 | +20 | +0.6% | 28,700 |
| 2014/08/15 | 3,360 | 3,395 | 3,355 | 3,385 | +45 | +1.3% | 28,500 |
| 2014/08/14 | 3,340 | 3,350 | 3,330 | 3,340 | -5 | -0.1% | 25,700 |
| 2014/08/13 | 3,325 | 3,370 | 3,325 | 3,345 | +5 | +0.1% | 46,100 |
| 2014/08/12 | 3,325 | 3,365 | 3,315 | 3,340 | +25 | +0.8% | 36,000 |
| 2014/08/11 | 3,310 | 3,330 | 3,310 | 3,315 | +55 | +1.7% | 41,500 |
| 2014/08/08 | 3,290 | 3,330 | 3,240 | 3,260 | -15 | -0.5% | 85,800 |
| 2014/08/07 | 3,285 | 3,285 | 3,255 | 3,275 | -5 | -0.2% | 62,900 |
2651～
2700
件表示中 / 6029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 | 745,000円 | +5.6% | +9.8% | 3.89% | 25.88倍 | 4.02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 | 256,300円 | +1.9% | +18.1% | 4.29% | 12.55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 |
| ライオン | 162,300円 | +1.7% | +8.5% | 1.85% | 17.96倍 | 1.52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 |
| ニフコ | 428,000円 | -1.4% | -5.1% | 1.87% | 13.33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 |
| 小林製薬 | 547,300円 | +3.3% | -43.0% | 1.90% | 38.75倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
