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 |
|---|---|---|---|---|---|---|---|
| 2008/11/18 | 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 |
| 2008/10/02 | 1,807 | 1,812 | 1,760 | 1,780 | -57 | -3.1% | 55,000 |
| 2008/10/01 | 1,855 | 1,870 | 1,801 | 1,837 | -10 | -0.5% | 71,900 |
| 2008/09/30 | 1,799 | 1,847 | 1,751 | 1,847 | -12 | -0.6% | 86,500 |
| 2008/09/29 | 1,881 | 1,922 | 1,827 | 1,859 | -10 | -0.5% | 84,200 |
| 2008/09/26 | 1,950 | 1,975 | 1,852 | 1,869 | -81 | -4.2% | 84,100 |
| 2008/09/25 | 1,901 | 1,964 | 1,880 | 1,950 | -50 | -2.5% | 37,300 |
| 2008/09/24 | 1,950 | 2,000 | 1,950 | 2,000 | +20 | +1% | 91,100 |
| 2008/09/22 | 1,990 | 1,997 | 1,947 | 1,980 | +80 | +4.2% | 78,200 |
| 2008/09/19 | 1,880 | 1,938 | 1,865 | 1,900 | +43 | +2.3% | 122,200 |
| 2008/09/18 | 1,816 | 1,882 | 1,804 | 1,857 | -19 | -1% | 128,400 |
| 2008/09/17 | 1,912 | 1,913 | 1,861 | 1,876 | -40 | -2.1% | 146,700 |
| 2008/09/16 | 1,900 | 1,920 | 1,877 | 1,916 | -62 | -3.1% | 99,000 |
| 2008/09/12 | 1,999 | 2,015 | 1,960 | 1,978 | -6 | -0.3% | 103,100 |
| 2008/09/11 | 1,991 | 2,015 | 1,976 | 1,984 | -61 | -3% | 94,100 |
| 2008/09/10 | 2,015 | 2,045 | 1,986 | 2,045 | ±0 | ±0% | 66,300 |
| 2008/09/09 | 2,050 | 2,055 | 2,030 | 2,045 | -5 | -0.2% | 51,800 |
| 2008/09/08 | 2,040 | 2,090 | 2,040 | 2,050 | +25 | +1.2% | 62,800 |
| 2008/09/05 | 2,025 | 2,045 | 2,015 | 2,025 | -60 | -2.9% | 90,600 |
| 2008/09/04 | 2,135 | 2,135 | 2,080 | 2,085 | -50 | -2.3% | 55,500 |
4101～
4150
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
