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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 3,260 | 3,350 | 3,260 | 3,320 | +80 | +2.5% | 77,200 |
| 2007/12/06 | 3,300 | 3,300 | 3,210 | 3,240 | -20 | -0.6% | 31,600 |
| 2007/12/05 | 3,300 | 3,300 | 3,210 | 3,260 | -10 | -0.3% | 19,100 |
| 2007/12/04 | 3,340 | 3,360 | 3,260 | 3,270 | -110 | -3.3% | 28,100 |
| 2007/12/03 | 3,400 | 3,450 | 3,340 | 3,380 | -10 | -0.3% | 29,000 |
| 2007/11/30 | 3,310 | 3,410 | 3,310 | 3,390 | +30 | +0.9% | 59,000 |
| 2007/11/29 | 3,340 | 3,360 | 3,300 | 3,360 | +30 | +0.9% | 50,900 |
| 2007/11/28 | 3,410 | 3,420 | 3,280 | 3,330 | -90 | -2.6% | 42,300 |
| 2007/11/27 | 3,380 | 3,460 | 3,350 | 3,420 | +20 | +0.6% | 53,700 |
| 2007/11/26 | 3,380 | 3,400 | 3,340 | 3,400 | -80 | -2.3% | 71,400 |
| 2007/11/22 | 3,530 | 3,560 | 3,410 | 3,480 | -50 | -1.4% | 109,300 |
| 2007/11/21 | 3,550 | 3,590 | 3,510 | 3,530 | -30 | -0.8% | 81,900 |
| 2007/11/20 | 3,380 | 3,580 | 3,330 | 3,560 | +160 | +4.7% | 113,400 |
| 2007/11/19 | 3,420 | 3,450 | 3,370 | 3,400 | ±0 | ±0% | 52,300 |
| 2007/11/16 | 3,360 | 3,420 | 3,330 | 3,400 | -20 | -0.6% | 44,400 |
| 2007/11/15 | 3,350 | 3,450 | 3,350 | 3,420 | +30 | +0.9% | 67,100 |
| 2007/11/14 | 3,400 | 3,400 | 3,270 | 3,390 | +280 | +9% | 91,900 |
| 2007/11/13 | 3,150 | 3,160 | 3,080 | 3,110 | -90 | -2.8% | 49,300 |
| 2007/11/12 | 3,230 | 3,230 | 3,170 | 3,200 | -80 | -2.4% | 27,900 |
| 2007/11/09 | 3,300 | 3,310 | 3,240 | 3,280 | +10 | +0.3% | 38,800 |
| 2007/11/08 | 3,310 | 3,330 | 3,190 | 3,270 | -140 | -4.1% | 49,500 |
| 2007/11/07 | 3,450 | 3,450 | 3,350 | 3,410 | +80 | +2.4% | 61,800 |
| 2007/11/06 | 3,250 | 3,330 | 3,250 | 3,330 | +30 | +0.9% | 13,400 |
| 2007/11/05 | 3,300 | 3,310 | 3,250 | 3,300 | -10 | -0.3% | 15,100 |
| 2007/11/02 | 3,280 | 3,330 | 3,260 | 3,310 | -60 | -1.8% | 19,600 |
| 2007/11/01 | 3,330 | 3,370 | 3,300 | 3,370 | -10 | -0.3% | 26,400 |
| 2007/10/31 | 3,290 | 3,380 | 3,250 | 3,380 | +40 | +1.2% | 68,100 |
| 2007/10/30 | 3,350 | 3,410 | 3,110 | 3,340 | +10 | +0.3% | 80,100 |
| 2007/10/29 | 3,320 | 3,350 | 3,300 | 3,330 | +50 | +1.5% | 23,800 |
| 2007/10/26 | 3,360 | 3,380 | 3,280 | 3,280 | -80 | -2.4% | 36,400 |
| 2007/10/25 | 3,370 | 3,390 | 3,340 | 3,360 | +50 | +1.5% | 43,400 |
| 2007/10/24 | 3,360 | 3,440 | 3,290 | 3,310 | +30 | +0.9% | 133,300 |
| 2007/10/23 | 3,250 | 3,280 | 3,180 | 3,280 | +40 | +1.2% | 73,500 |
| 2007/10/22 | 3,230 | 3,270 | 3,160 | 3,240 | -90 | -2.7% | 43,300 |
| 2007/10/19 | 3,300 | 3,370 | 3,300 | 3,330 | -70 | -2.1% | 25,400 |
| 2007/10/18 | 3,320 | 3,420 | 3,300 | 3,400 | +110 | +3.3% | 28,000 |
| 2007/10/17 | 3,270 | 3,310 | 3,220 | 3,290 | -30 | -0.9% | 43,300 |
| 2007/10/16 | 3,330 | 3,370 | 3,300 | 3,320 | -100 | -2.9% | 37,300 |
| 2007/10/15 | 3,440 | 3,440 | 3,380 | 3,420 | +20 | +0.6% | 24,900 |
| 2007/10/12 | 3,400 | 3,420 | 3,360 | 3,400 | +10 | +0.3% | 58,700 |
| 2007/10/11 | 3,330 | 3,390 | 3,300 | 3,390 | +80 | +2.4% | 55,400 |
| 2007/10/10 | 3,280 | 3,340 | 3,280 | 3,310 | +10 | +0.3% | 39,600 |
| 2007/10/09 | 3,260 | 3,300 | 3,260 | 3,300 | +50 | +1.5% | 34,400 |
| 2007/10/05 | 3,230 | 3,270 | 3,220 | 3,250 | -10 | -0.3% | 50,800 |
| 2007/10/04 | 3,300 | 3,310 | 3,230 | 3,260 | -50 | -1.5% | 69,100 |
| 2007/10/03 | 3,280 | 3,310 | 3,250 | 3,310 | +10 | +0.3% | 45,800 |
| 2007/10/02 | 3,310 | 3,330 | 3,280 | 3,300 | +30 | +0.9% | 48,200 |
| 2007/10/01 | 3,280 | 3,280 | 3,230 | 3,270 | -50 | -1.5% | 29,600 |
| 2007/09/28 | 3,270 | 3,320 | 3,240 | 3,320 | +60 | +1.8% | 87,100 |
| 2007/09/27 | 3,230 | 3,260 | 3,190 | 3,260 | +100 | +3.2% | 70,100 |
4301～
4350
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
