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 |
|---|---|---|---|---|---|---|---|
| 2009/04/10 | 1,515 | 1,520 | 1,483 | 1,503 | -4 | -0.3% | 83,100 |
| 2009/04/09 | 1,530 | 1,533 | 1,500 | 1,507 | -11 | -0.7% | 93,300 |
| 2009/04/08 | 1,543 | 1,547 | 1,518 | 1,518 | -34 | -2.2% | 42,300 |
| 2009/04/07 | 1,565 | 1,566 | 1,540 | 1,552 | -8 | -0.5% | 41,200 |
| 2009/04/06 | 1,631 | 1,631 | 1,542 | 1,560 | +19 | +1.2% | 71,700 |
| 2009/04/03 | 1,566 | 1,577 | 1,524 | 1,541 | +5 | +0.3% | 130,700 |
| 2009/04/02 | 1,558 | 1,579 | 1,536 | 1,536 | -18 | -1.2% | 59,300 |
| 2009/04/01 | 1,532 | 1,575 | 1,524 | 1,554 | +23 | +1.5% | 37,100 |
| 2009/03/31 | 1,563 | 1,578 | 1,502 | 1,531 | -32 | -2% | 81,500 |
| 2009/03/30 | 1,619 | 1,622 | 1,563 | 1,563 | -32 | -2% | 79,600 |
| 2009/03/27 | 1,630 | 1,645 | 1,591 | 1,595 | -34 | -2.1% | 55,400 |
| 2009/03/26 | 1,650 | 1,680 | 1,605 | 1,629 | -66 | -3.9% | 57,000 |
| 2009/03/25 | 1,716 | 1,716 | 1,667 | 1,695 | ±0 | ±0% | 63,700 |
| 2009/03/24 | 1,689 | 1,699 | 1,650 | 1,695 | +55 | +3.4% | 53,900 |
| 2009/03/23 | 1,625 | 1,643 | 1,608 | 1,640 | +14 | +0.9% | 45,200 |
| 2009/03/19 | 1,607 | 1,629 | 1,597 | 1,626 | +19 | +1.2% | 24,600 |
| 2009/03/18 | 1,624 | 1,631 | 1,602 | 1,607 | -17 | -1% | 54,800 |
| 2009/03/17 | 1,693 | 1,693 | 1,588 | 1,624 | +5 | +0.3% | 128,800 |
| 2009/03/16 | 1,536 | 1,621 | 1,536 | 1,619 | +85 | +5.5% | 52,600 |
| 2009/03/13 | 1,479 | 1,553 | 1,479 | 1,534 | +35 | +2.3% | 89,200 |
| 2009/03/12 | 1,520 | 1,528 | 1,491 | 1,499 | -38 | -2.5% | 60,100 |
| 2009/03/11 | 1,595 | 1,595 | 1,531 | 1,537 | +19 | +1.3% | 75,300 |
| 2009/03/10 | 1,555 | 1,582 | 1,518 | 1,518 | -37 | -2.4% | 84,300 |
| 2009/03/09 | 1,550 | 1,574 | 1,539 | 1,555 | +4 | +0.3% | 29,700 |
| 2009/03/06 | 1,586 | 1,586 | 1,548 | 1,551 | -52 | -3.2% | 64,900 |
| 2009/03/05 | 1,599 | 1,627 | 1,590 | 1,603 | +34 | +2.2% | 60,500 |
| 2009/03/04 | 1,624 | 1,639 | 1,561 | 1,569 | -84 | -5.1% | 134,400 |
| 2009/03/03 | 1,617 | 1,664 | 1,617 | 1,653 | -54 | -3.2% | 47,000 |
| 2009/03/02 | 1,690 | 1,748 | 1,690 | 1,707 | -96 | -5.3% | 22,200 |
| 2009/02/27 | 1,767 | 1,803 | 1,757 | 1,803 | +36 | +2% | 68,900 |
| 2009/02/26 | 1,760 | 1,773 | 1,750 | 1,767 | +24 | +1.4% | 63,400 |
| 2009/02/25 | 1,790 | 1,790 | 1,692 | 1,743 | +72 | +4.3% | 37,400 |
| 2009/02/24 | 1,670 | 1,678 | 1,660 | 1,671 | -14 | -0.8% | 43,300 |
| 2009/02/23 | 1,660 | 1,687 | 1,642 | 1,685 | +17 | +1% | 33,600 |
| 2009/02/20 | 1,691 | 1,713 | 1,668 | 1,668 | -23 | -1.4% | 49,900 |
| 2009/02/19 | 1,720 | 1,748 | 1,691 | 1,691 | -27 | -1.6% | 46,300 |
| 2009/02/18 | 1,761 | 1,761 | 1,718 | 1,718 | -45 | -2.6% | 56,800 |
| 2009/02/17 | 1,760 | 1,765 | 1,750 | 1,763 | +3 | +0.2% | 48,300 |
| 2009/02/16 | 1,764 | 1,766 | 1,744 | 1,760 | -4 | -0.2% | 62,200 |
| 2009/02/13 | 1,704 | 1,770 | 1,704 | 1,764 | +34 | +2% | 53,400 |
| 2009/02/12 | 1,688 | 1,747 | 1,677 | 1,730 | +12 | +0.7% | 37,600 |
| 2009/02/10 | 1,750 | 1,759 | 1,718 | 1,718 | -32 | -1.8% | 39,300 |
| 2009/02/09 | 1,716 | 1,756 | 1,716 | 1,750 | +4 | +0.2% | 39,000 |
| 2009/02/06 | 1,748 | 1,765 | 1,745 | 1,746 | ±0 | ±0% | 48,000 |
| 2009/02/05 | 1,741 | 1,752 | 1,729 | 1,746 | +5 | +0.3% | 37,400 |
| 2009/02/04 | 1,711 | 1,751 | 1,711 | 1,741 | +30 | +1.8% | 49,800 |
| 2009/02/03 | 1,705 | 1,727 | 1,704 | 1,711 | +5 | +0.3% | 44,200 |
| 2009/02/02 | 1,698 | 1,708 | 1,660 | 1,706 | +6 | +0.4% | 29,200 |
| 2009/01/30 | 1,700 | 1,709 | 1,694 | 1,700 | -10 | -0.6% | 26,300 |
| 2009/01/29 | 1,696 | 1,710 | 1,690 | 1,710 | +28 | +1.7% | 51,800 |
3951～
4000
件表示中 / 5974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 | 597,000円 | +3.7% | +4.3% | 4.86% | 20.72倍 | 3.22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 |
| コーセー | 597,800円 | +4.1% | -4.4% | 2.34% | 24.72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 |
| 関西ペ | 200,900円 | +1.9% | +18.1% | 2.79% | 9.84倍 | 1.32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 |
| ニフコ | 334,200円 | -1.4% | -5.1% | 2.39% | 10.40倍 | 1.16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 |
| ダイセル | 119,800円 | +2.3% | -10.1% | 5.01% | 5.88倍 | 0.88倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
