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 |
|---|---|---|---|---|---|---|---|
| 2009/02/04 | 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 |
| 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 |
4051～
4100
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
