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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 2,500 | 2,530 | 2,425 | 2,435 | -115 | -4.5% | 80,300 |
| 2008/01/25 | 2,570 | 2,595 | 2,500 | 2,550 | +50 | +2% | 82,500 |
| 2008/01/24 | 2,540 | 2,580 | 2,425 | 2,500 | -15 | -0.6% | 155,600 |
| 2008/01/23 | 2,550 | 2,630 | 2,465 | 2,515 | +35 | +1.4% | 86,300 |
| 2008/01/22 | 2,570 | 2,585 | 2,470 | 2,480 | -95 | -3.7% | 103,200 |
| 2008/01/21 | 2,590 | 2,660 | 2,565 | 2,575 | -20 | -0.8% | 99,600 |
| 2008/01/18 | 2,580 | 2,615 | 2,520 | 2,595 | -25 | -1% | 258,100 |
| 2008/01/17 | 2,650 | 2,725 | 2,585 | 2,620 | -110 | -4% | 172,300 |
| 2008/01/16 | 2,725 | 2,785 | 2,605 | 2,730 | -95 | -3.4% | 130,300 |
| 2008/01/15 | 3,070 | 3,080 | 2,820 | 2,825 | -265 | -8.6% | 82,600 |
| 2008/01/11 | 3,000 | 3,100 | 2,985 | 3,090 | +60 | +2% | 75,300 |
| 2008/01/10 | 3,080 | 3,100 | 3,020 | 3,030 | -90 | -2.9% | 35,400 |
| 2008/01/09 | 3,090 | 3,130 | 3,020 | 3,120 | -120 | -3.7% | 68,000 |
| 2008/01/08 | 3,190 | 3,250 | 3,150 | 3,240 | +10 | +0.3% | 39,500 |
| 2008/01/07 | 3,220 | 3,260 | 3,150 | 3,230 | +20 | +0.6% | 74,400 |
| 2008/01/04 | 3,280 | 3,310 | 3,200 | 3,210 | -80 | -2.4% | 34,200 |
| 2007/12/28 | 3,350 | 3,350 | 3,290 | 3,290 | -110 | -3.2% | 10,700 |
| 2007/12/27 | 3,350 | 3,420 | 3,320 | 3,400 | +70 | +2.1% | 28,800 |
| 2007/12/26 | 3,300 | 3,340 | 3,290 | 3,330 | +20 | +0.6% | 10,000 |
| 2007/12/25 | 3,470 | 3,470 | 3,280 | 3,310 | -60 | -1.8% | 26,000 |
| 2007/12/21 | 3,300 | 3,370 | 3,240 | 3,370 | +90 | +2.7% | 56,300 |
| 2007/12/20 | 3,210 | 3,300 | 3,210 | 3,280 | +20 | +0.6% | 43,800 |
| 2007/12/19 | 3,250 | 3,270 | 3,230 | 3,260 | ±0 | ±0% | 33,400 |
| 2007/12/18 | 3,190 | 3,270 | 3,190 | 3,260 | +90 | +2.8% | 76,900 |
| 2007/12/17 | 3,230 | 3,240 | 3,170 | 3,170 | -40 | -1.2% | 45,200 |
| 2007/12/14 | 3,310 | 3,310 | 3,200 | 3,210 | -50 | -1.5% | 57,200 |
| 2007/12/13 | 3,340 | 3,350 | 3,260 | 3,260 | +20 | +0.6% | 33,100 |
| 2007/12/12 | 3,270 | 3,280 | 3,220 | 3,240 | -30 | -0.9% | 23,000 |
| 2007/12/11 | 3,320 | 3,330 | 3,240 | 3,270 | ±0 | ±0% | 59,300 |
| 2007/12/10 | 3,290 | 3,320 | 3,250 | 3,270 | -50 | -1.5% | 32,400 |
| 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 |
4301～
4350
件表示中 / 6028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 | 758,000円 | +5.6% | +9.8% | 3.83% | 26.33倍 | 4.10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 |
| 住友ベ | 496,400円 | +1.7% | +8.3% | 2.12% | 18.52倍 | 1.50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 |
| 関西ペ | 255,100円 | +1.9% | +18.1% | 4.31% | 12.48倍 | 1.67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 |
| 小林製薬 | 545,200円 | +3.3% | -43.0% | 1.91% | 38.60倍 | 1.95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 |
| ニフコ | 426,100円 | -1.4% | -5.1% | 1.88% | 13.27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 |
市場注目の銘柄
チャート関連のコラム
