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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 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 |
| 2007/09/26 | 3,120 | 3,160 | 3,060 | 3,160 | +80 | +2.6% | 59,600 |
| 2007/09/25 | 3,060 | 3,080 | 3,020 | 3,080 | ±0 | ±0% | 50,100 |
| 2007/09/21 | 3,060 | 3,120 | 3,020 | 3,080 | -30 | -1% | 69,100 |
| 2007/09/20 | 3,180 | 3,180 | 3,090 | 3,110 | ±0 | ±0% | 55,500 |
| 2007/09/19 | 3,150 | 3,150 | 3,070 | 3,110 | +110 | +3.7% | 82,200 |
| 2007/09/18 | 2,990 | 3,040 | 2,960 | 3,000 | +25 | +0.8% | 85,400 |
| 2007/09/14 | 2,935 | 3,010 | 2,930 | 2,975 | +45 | +1.5% | 109,300 |
| 2007/09/13 | 2,950 | 2,955 | 2,920 | 2,930 | -30 | -1% | 85,800 |
| 2007/09/12 | 2,990 | 3,000 | 2,930 | 2,960 | -35 | -1.2% | 141,900 |
| 2007/09/11 | 2,990 | 3,020 | 2,965 | 2,995 | +5 | +0.2% | 161,200 |
| 2007/09/10 | 2,990 | 3,020 | 2,965 | 2,990 | -100 | -3.2% | 175,000 |
| 2007/09/07 | 3,080 | 3,140 | 3,060 | 3,090 | +10 | +0.3% | 159,800 |
| 2007/09/06 | 3,150 | 3,180 | 3,070 | 3,080 | -100 | -3.1% | 196,300 |
| 2007/09/05 | 3,250 | 3,260 | 3,150 | 3,180 | -40 | -1.2% | 142,700 |
| 2007/09/04 | 3,250 | 3,260 | 3,210 | 3,220 | -30 | -0.9% | 23,900 |
| 2007/09/03 | 3,310 | 3,310 | 3,250 | 3,250 | -40 | -1.2% | 19,800 |
| 2007/08/31 | 3,180 | 3,300 | 3,160 | 3,290 | +150 | +4.8% | 120,500 |
| 2007/08/30 | 3,180 | 3,210 | 3,110 | 3,140 | -20 | -0.6% | 102,000 |
| 2007/08/29 | 3,210 | 3,210 | 3,150 | 3,160 | -140 | -4.2% | 73,000 |
| 2007/08/28 | 3,290 | 3,350 | 3,280 | 3,300 | +40 | +1.2% | 40,800 |
4351～
4400
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 | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84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 |
| 住友ベ | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28倍 | 1.48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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47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 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61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 | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45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
