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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 3,270 | 3,300 | 3,240 | 3,260 | +20 | +0.6% | 41,200 |
| 2007/08/24 | 3,260 | 3,290 | 3,210 | 3,240 | -50 | -1.5% | 47,900 |
| 2007/08/23 | 3,260 | 3,330 | 3,230 | 3,290 | +60 | +1.9% | 65,800 |
| 2007/08/22 | 3,280 | 3,280 | 3,190 | 3,230 | -70 | -2.1% | 49,800 |
| 2007/08/21 | 3,260 | 3,360 | 3,210 | 3,300 | +140 | +4.4% | 126,100 |
| 2007/08/20 | 3,190 | 3,230 | 3,120 | 3,160 | +20 | +0.6% | 78,700 |
| 2007/08/17 | 3,350 | 3,360 | 3,130 | 3,140 | -210 | -6.3% | 161,400 |
| 2007/08/16 | 3,390 | 3,400 | 3,320 | 3,350 | -100 | -2.9% | 111,700 |
| 2007/08/15 | 3,390 | 3,480 | 3,380 | 3,450 | -10 | -0.3% | 115,600 |
| 2007/08/14 | 3,490 | 3,540 | 3,420 | 3,460 | -20 | -0.6% | 71,000 |
| 2007/08/13 | 3,480 | 3,570 | 3,460 | 3,480 | -100 | -2.8% | 154,900 |
| 2007/08/10 | 3,490 | 3,610 | 3,480 | 3,580 | +70 | +2% | 143,900 |
| 2007/08/09 | 3,520 | 3,580 | 3,420 | 3,510 | +40 | +1.2% | 186,200 |
| 2007/08/08 | 3,470 | 3,490 | 3,410 | 3,470 | -10 | -0.3% | 66,400 |
| 2007/08/07 | 3,480 | 3,520 | 3,460 | 3,480 | -30 | -0.9% | 41,800 |
| 2007/08/06 | 3,470 | 3,530 | 3,470 | 3,510 | -10 | -0.3% | 43,800 |
| 2007/08/03 | 3,500 | 3,540 | 3,480 | 3,520 | +20 | +0.6% | 63,500 |
| 2007/08/02 | 3,480 | 3,520 | 3,460 | 3,500 | +20 | +0.6% | 35,500 |
| 2007/08/01 | 3,520 | 3,550 | 3,460 | 3,480 | -50 | -1.4% | 78,100 |
| 2007/07/31 | 3,500 | 3,570 | 3,490 | 3,530 | +40 | +1.1% | 56,300 |
| 2007/07/30 | 3,400 | 3,600 | 3,400 | 3,490 | +50 | +1.5% | 68,700 |
| 2007/07/27 | 3,450 | 3,500 | 3,400 | 3,440 | -90 | -2.5% | 83,800 |
| 2007/07/26 | 3,620 | 3,620 | 3,530 | 3,530 | -90 | -2.5% | 49,700 |
| 2007/07/25 | 3,510 | 3,620 | 3,490 | 3,620 | +110 | +3.1% | 98,900 |
| 2007/07/24 | 3,530 | 3,540 | 3,470 | 3,510 | -40 | -1.1% | 120,200 |
| 2007/07/23 | 3,590 | 3,600 | 3,540 | 3,550 | -40 | -1.1% | 80,000 |
| 2007/07/20 | 3,600 | 3,620 | 3,560 | 3,590 | ±0 | ±0% | 64,800 |
| 2007/07/19 | 3,560 | 3,620 | 3,560 | 3,590 | +10 | +0.3% | 49,900 |
| 2007/07/18 | 3,650 | 3,660 | 3,550 | 3,580 | -70 | -1.9% | 107,400 |
| 2007/07/17 | 3,640 | 3,670 | 3,630 | 3,650 | +10 | +0.3% | 44,400 |
| 2007/07/13 | 3,680 | 3,680 | 3,630 | 3,640 | +10 | +0.3% | 56,400 |
| 2007/07/12 | 3,640 | 3,660 | 3,620 | 3,630 | ±0 | ±0% | 58,900 |
| 2007/07/11 | 3,650 | 3,690 | 3,610 | 3,630 | -20 | -0.5% | 82,100 |
| 2007/07/10 | 3,680 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 51,500 |
| 2007/07/09 | 3,660 | 3,710 | 3,650 | 3,680 | +20 | +0.5% | 55,400 |
| 2007/07/06 | 3,740 | 3,740 | 3,620 | 3,660 | -40 | -1.1% | 136,500 |
| 2007/07/05 | 3,640 | 3,720 | 3,640 | 3,700 | +70 | +1.9% | 79,200 |
| 2007/07/04 | 3,720 | 3,730 | 3,630 | 3,630 | -80 | -2.2% | 86,700 |
| 2007/07/03 | 3,690 | 3,730 | 3,650 | 3,710 | -20 | -0.5% | 114,400 |
| 2007/07/02 | 3,650 | 3,730 | 3,620 | 3,730 | -110 | -2.9% | 286,000 |
| 2007/06/29 | 3,720 | 3,850 | 3,700 | 3,840 | +130 | +3.5% | 159,200 |
| 2007/06/28 | 3,560 | 3,750 | 3,520 | 3,710 | +110 | +3.1% | 146,200 |
| 2007/06/27 | 3,610 | 3,630 | 3,530 | 3,600 | -50 | -1.4% | 103,300 |
| 2007/06/26 | 3,690 | 3,700 | 3,580 | 3,650 | -120 | -3.2% | 194,400 |
| 2007/06/25 | 3,690 | 3,810 | 3,680 | 3,770 | +120 | +3.3% | 173,800 |
| 2007/06/22 | 3,570 | 3,650 | 3,550 | 3,650 | +80 | +2.2% | 158,200 |
| 2007/06/21 | 3,510 | 3,570 | 3,510 | 3,570 | ±0 | ±0% | 62,900 |
| 2007/06/20 | 3,510 | 3,590 | 3,490 | 3,570 | +70 | +2% | 123,900 |
| 2007/06/19 | 3,480 | 3,510 | 3,450 | 3,500 | +50 | +1.4% | 129,700 |
| 2007/06/18 | 3,370 | 3,450 | 3,370 | 3,450 | +90 | +2.7% | 77,100 |
4401～
4450
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
