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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/11/11 | 1,646 | 1,646 | 1,597 | 1,603 | -42 | -2.6% | 30,700 |
| 2008/11/10 | 1,678 | 1,678 | 1,625 | 1,645 | +70 | +4.4% | 46,300 |
| 2008/11/07 | 1,680 | 1,680 | 1,569 | 1,575 | -126 | -7.4% | 74,600 |
| 2008/11/06 | 1,689 | 1,717 | 1,650 | 1,701 | -24 | -1.4% | 31,400 |
| 2008/11/05 | 1,641 | 1,757 | 1,641 | 1,725 | +94 | +5.8% | 71,300 |
| 2008/11/04 | 1,621 | 1,645 | 1,565 | 1,631 | +20 | +1.2% | 45,500 |
| 2008/10/31 | 1,580 | 1,630 | 1,562 | 1,611 | +1 | +0.1% | 100,200 |
| 2008/10/30 | 1,520 | 1,610 | 1,520 | 1,610 | +93 | +6.1% | 88,300 |
| 2008/10/29 | 1,569 | 1,569 | 1,480 | 1,517 | +46 | +3.1% | 66,800 |
| 2008/10/28 | 1,360 | 1,493 | 1,350 | 1,471 | +69 | +4.9% | 114,100 |
| 2008/10/27 | 1,450 | 1,500 | 1,401 | 1,402 | -82 | -5.5% | 59,400 |
| 2008/10/24 | 1,595 | 1,596 | 1,468 | 1,484 | -68 | -4.4% | 98,100 |
| 2008/10/23 | 1,551 | 1,560 | 1,468 | 1,552 | -26 | -1.6% | 93,000 |
| 2008/10/22 | 1,630 | 1,650 | 1,563 | 1,578 | -74 | -4.5% | 52,500 |
| 2008/10/21 | 1,670 | 1,700 | 1,613 | 1,652 | -7 | -0.4% | 52,200 |
| 2008/10/20 | 1,587 | 1,679 | 1,587 | 1,659 | +74 | +4.7% | 86,100 |
| 2008/10/17 | 1,580 | 1,616 | 1,548 | 1,585 | +12 | +0.8% | 66,400 |
| 2008/10/16 | 1,580 | 1,628 | 1,522 | 1,573 | -107 | -6.4% | 114,600 |
| 2008/10/15 | 1,600 | 1,691 | 1,600 | 1,680 | +34 | +2.1% | 85,600 |
| 2008/10/14 | 1,651 | 1,651 | 1,616 | 1,646 | +195 | +13.4% | 91,200 |
| 2008/10/10 | 1,471 | 1,485 | 1,407 | 1,451 | -52 | -3.5% | 89,500 |
| 2008/10/09 | 1,451 | 1,560 | 1,433 | 1,503 | -3 | -0.2% | 112,600 |
| 2008/10/08 | 1,501 | 1,564 | 1,496 | 1,506 | -87 | -5.5% | 154,000 |
| 2008/10/07 | 1,462 | 1,598 | 1,462 | 1,593 | -98 | -5.8% | 152,600 |
| 2008/10/06 | 1,750 | 1,768 | 1,672 | 1,691 | -103 | -5.7% | 69,900 |
| 2008/10/03 | 1,770 | 1,799 | 1,770 | 1,794 | +14 | +0.8% | 99,000 |
4051～
4100
件表示中 / 5998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 | 655,000円 | +3.7% | +4.3% | 4.43% | 22.73倍 | 3.53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 | 146,200円 | +1.7% | +8.5% | 2.05% | 16.16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 | 418,700円 | +1.7% | +8.3% | 2.51% | 15.61倍 | 1.26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 | 206,600円 | -6.2% | -28.1% | 2.81% | 16.94倍 | 3.62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 | 595,800円 | +4.1% | -4.4% | 2.35% | 24.64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
