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 |
---|---|---|---|---|---|---|---|
2009/01/28 | 1,695 | 1,695 | 1,670 | 1,682 | -13 | -0.8% | 41,500 |
2009/01/27 | 1,661 | 1,698 | 1,661 | 1,695 | +54 | +3.3% | 43,000 |
2009/01/26 | 1,642 | 1,673 | 1,636 | 1,641 | -1 | -0.1% | 39,600 |
2009/01/23 | 1,660 | 1,665 | 1,633 | 1,642 | -33 | -2% | 49,700 |
2009/01/22 | 1,684 | 1,696 | 1,656 | 1,675 | +21 | +1.3% | 51,400 |
2009/01/21 | 1,650 | 1,679 | 1,650 | 1,654 | -16 | -1% | 55,200 |
2009/01/20 | 1,683 | 1,689 | 1,665 | 1,670 | -9 | -0.5% | 59,100 |
2009/01/19 | 1,676 | 1,700 | 1,664 | 1,679 | +30 | +1.8% | 30,600 |
2009/01/16 | 1,624 | 1,659 | 1,624 | 1,649 | +26 | +1.6% | 44,800 |
2009/01/15 | 1,600 | 1,644 | 1,595 | 1,623 | +9 | +0.6% | 47,600 |
2009/01/14 | 1,592 | 1,620 | 1,592 | 1,614 | +29 | +1.8% | 44,900 |
2009/01/13 | 1,619 | 1,619 | 1,585 | 1,585 | -34 | -2.1% | 84,000 |
2009/01/09 | 1,645 | 1,645 | 1,606 | 1,619 | ±0 | ±0% | 38,100 |
2009/01/08 | 1,720 | 1,720 | 1,600 | 1,619 | -116 | -6.7% | 87,300 |
2009/01/07 | 1,739 | 1,767 | 1,720 | 1,735 | -3 | -0.2% | 75,100 |
2009/01/06 | 1,721 | 1,738 | 1,720 | 1,738 | +17 | +1% | 40,000 |
2009/01/05 | 1,726 | 1,759 | 1,721 | 1,721 | +12 | +0.7% | 37,400 |
2008/12/30 | 1,697 | 1,715 | 1,677 | 1,709 | +12 | +0.7% | 13,300 |
2008/12/29 | 1,658 | 1,697 | 1,653 | 1,697 | +40 | +2.4% | 17,600 |
2008/12/26 | 1,650 | 1,657 | 1,620 | 1,657 | +19 | +1.2% | 12,300 |
2008/12/25 | 1,717 | 1,717 | 1,620 | 1,638 | +41 | +2.6% | 37,900 |
2008/12/24 | 1,594 | 1,604 | 1,590 | 1,597 | -27 | -1.7% | 37,100 |
2008/12/22 | 1,580 | 1,640 | 1,578 | 1,624 | +67 | +4.3% | 63,400 |
2008/12/19 | 1,551 | 1,593 | 1,551 | 1,557 | -21 | -1.3% | 55,500 |
2008/12/18 | 1,609 | 1,610 | 1,572 | 1,578 | -38 | -2.4% | 67,600 |
2008/12/17 | 1,610 | 1,616 | 1,552 | 1,616 | +36 | +2.3% | 67,300 |
2008/12/16 | 1,555 | 1,587 | 1,545 | 1,580 | -5 | -0.3% | 66,600 |
2008/12/15 | 1,528 | 1,627 | 1,528 | 1,585 | +57 | +3.7% | 70,000 |
2008/12/12 | 1,539 | 1,554 | 1,523 | 1,528 | -11 | -0.7% | 123,300 |
2008/12/11 | 1,507 | 1,539 | 1,505 | 1,539 | +33 | +2.2% | 80,100 |
2008/12/10 | 1,510 | 1,530 | 1,490 | 1,506 | -31 | -2% | 74,700 |
2008/12/09 | 1,540 | 1,540 | 1,491 | 1,537 | +23 | +1.5% | 92,800 |
2008/12/08 | 1,481 | 1,530 | 1,481 | 1,514 | +21 | +1.4% | 43,600 |
2008/12/05 | 1,432 | 1,505 | 1,432 | 1,493 | +21 | +1.4% | 60,800 |
2008/12/04 | 1,512 | 1,538 | 1,465 | 1,472 | -76 | -4.9% | 83,600 |
2008/12/03 | 1,572 | 1,572 | 1,510 | 1,548 | +51 | +3.4% | 58,500 |
2008/12/02 | 1,500 | 1,526 | 1,497 | 1,497 | -65 | -4.2% | 38,300 |
2008/12/01 | 1,583 | 1,583 | 1,550 | 1,562 | -18 | -1.1% | 35,000 |
2008/11/28 | 1,573 | 1,590 | 1,561 | 1,580 | +29 | +1.9% | 72,500 |
2008/11/27 | 1,580 | 1,590 | 1,540 | 1,551 | +84 | +5.7% | 90,800 |
2008/11/26 | 1,512 | 1,512 | 1,467 | 1,467 | -45 | -3% | 28,700 |
2008/11/25 | 1,575 | 1,598 | 1,480 | 1,512 | -34 | -2.2% | 42,800 |
2008/11/21 | 1,464 | 1,546 | 1,440 | 1,546 | +37 | +2.5% | 47,700 |
2008/11/20 | 1,528 | 1,535 | 1,500 | 1,509 | -49 | -3.1% | 56,700 |
2008/11/19 | 1,575 | 1,590 | 1,544 | 1,558 | -33 | -2.1% | 41,000 |
2008/11/18 | 1,562 | 1,600 | 1,549 | 1,591 | +29 | +1.9% | 65,300 |
2008/11/17 | 1,544 | 1,614 | 1,527 | 1,562 | +18 | +1.2% | 31,600 |
2008/11/14 | 1,556 | 1,586 | 1,525 | 1,544 | +22 | +1.4% | 63,800 |
2008/11/13 | 1,500 | 1,560 | 1,500 | 1,522 | -60 | -3.8% | 33,500 |
2008/11/12 | 1,549 | 1,607 | 1,545 | 1,582 | -21 | -1.3% | 69,300 |
4001~
4050
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