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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 3,390 | 3,410 | 3,350 | 3,360 | -80 | -2.3% | 106,100 |
| 2007/04/02 | 3,510 | 3,520 | 3,430 | 3,440 | -60 | -1.7% | 75,400 |
| 2007/03/30 | 3,510 | 3,510 | 3,420 | 3,500 | +30 | +0.9% | 84,900 |
| 2007/03/29 | 3,410 | 3,490 | 3,410 | 3,470 | +10 | +0.3% | 74,800 |
| 2007/03/28 | 3,430 | 3,480 | 3,410 | 3,460 | ±0 | ±0% | 42,600 |
| 2007/03/27 | 3,480 | 3,520 | 3,440 | 3,460 | -95 | -2.7% | 42,500 |
| 2007/03/26 | 3,585 | 3,595 | 3,535 | 3,555 | -5 | -0.1% | 101,600 |
| 2007/03/23 | 3,570 | 3,575 | 3,515 | 3,560 | -45 | -1.2% | 99,000 |
| 2007/03/22 | 3,595 | 3,615 | 3,545 | 3,605 | +70 | +2% | 204,800 |
| 2007/03/20 | 3,470 | 3,565 | 3,470 | 3,535 | +105 | +3.1% | 164,800 |
| 2007/03/19 | 3,390 | 3,430 | 3,365 | 3,430 | +75 | +2.2% | 75,000 |
| 2007/03/16 | 3,400 | 3,400 | 3,345 | 3,355 | +25 | +0.8% | 86,800 |
| 2007/03/15 | 3,350 | 3,360 | 3,290 | 3,330 | +45 | +1.4% | 113,800 |
| 2007/03/14 | 3,360 | 3,360 | 3,270 | 3,285 | -115 | -3.4% | 119,200 |
| 2007/03/13 | 3,450 | 3,450 | 3,390 | 3,400 | -60 | -1.7% | 113,400 |
| 2007/03/12 | 3,480 | 3,500 | 3,420 | 3,460 | +90 | +2.7% | 95,600 |
| 2007/03/09 | 3,365 | 3,380 | 3,350 | 3,370 | +55 | +1.7% | 81,800 |
| 2007/03/08 | 3,265 | 3,315 | 3,265 | 3,315 | +50 | +1.5% | 67,800 |
| 2007/03/07 | 3,405 | 3,405 | 3,260 | 3,265 | -55 | -1.7% | 90,200 |
| 2007/03/06 | 3,215 | 3,320 | 3,215 | 3,320 | +110 | +3.4% | 69,200 |
| 2007/03/05 | 3,345 | 3,345 | 3,200 | 3,210 | -135 | -4% | 147,200 |
| 2007/03/02 | 3,365 | 3,370 | 3,310 | 3,345 | -15 | -0.4% | 76,800 |
| 2007/03/01 | 3,480 | 3,480 | 3,325 | 3,360 | -20 | -0.6% | 102,000 |
| 2007/02/28 | 3,250 | 3,445 | 3,245 | 3,380 | -115 | -3.3% | 119,800 |
| 2007/02/27 | 3,600 | 3,600 | 3,480 | 3,495 | -25 | -0.7% | 101,400 |
| 2007/02/26 | 3,500 | 3,535 | 3,500 | 3,520 | +30 | +0.9% | 110,400 |
| 2007/02/23 | 3,445 | 3,490 | 3,435 | 3,490 | +35 | +1% | 52,800 |
| 2007/02/22 | 3,455 | 3,460 | 3,440 | 3,455 | +15 | +0.4% | 55,600 |
| 2007/02/21 | 3,390 | 3,450 | 3,385 | 3,440 | +50 | +1.5% | 68,000 |
| 2007/02/20 | 3,410 | 3,410 | 3,390 | 3,390 | -15 | -0.4% | 48,800 |
| 2007/02/19 | 3,395 | 3,425 | 3,390 | 3,405 | +15 | +0.4% | 92,600 |
| 2007/02/16 | 3,405 | 3,410 | 3,375 | 3,390 | -5 | -0.1% | 49,400 |
| 2007/02/15 | 3,400 | 3,420 | 3,380 | 3,395 | +65 | +2% | 127,600 |
| 2007/02/14 | 3,330 | 3,355 | 3,320 | 3,330 | +20 | +0.6% | 48,600 |
| 2007/02/13 | 3,300 | 3,330 | 3,280 | 3,310 | +30 | +0.9% | 66,200 |
| 2007/02/09 | 3,210 | 3,285 | 3,210 | 3,280 | +70 | +2.2% | 31,400 |
| 2007/02/08 | 3,235 | 3,250 | 3,195 | 3,210 | +5 | +0.2% | 35,600 |
| 2007/02/07 | 3,275 | 3,280 | 3,185 | 3,205 | -80 | -2.4% | 119,200 |
| 2007/02/06 | 3,280 | 3,290 | 3,255 | 3,285 | ±0 | ±0% | 44,000 |
| 2007/02/05 | 3,335 | 3,335 | 3,280 | 3,285 | -60 | -1.8% | 72,200 |
| 2007/02/02 | 3,375 | 3,395 | 3,340 | 3,345 | -45 | -1.3% | 53,200 |
| 2007/02/01 | 3,360 | 3,390 | 3,355 | 3,390 | +35 | +1% | 53,400 |
| 2007/01/31 | 3,420 | 3,420 | 3,355 | 3,355 | -45 | -1.3% | 49,000 |
| 2007/01/30 | 3,405 | 3,415 | 3,380 | 3,400 | +45 | +1.3% | 41,600 |
| 2007/01/29 | 3,355 | 3,370 | 3,340 | 3,355 | -20 | -0.6% | 57,800 |
| 2007/01/26 | 3,375 | 3,395 | 3,355 | 3,375 | -45 | -1.3% | 46,000 |
| 2007/01/25 | 3,450 | 3,470 | 3,420 | 3,420 | -30 | -0.9% | 51,400 |
| 2007/01/24 | 3,475 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 45,000 |
| 2007/01/23 | 3,425 | 3,470 | 3,415 | 3,460 | +5 | +0.1% | 47,200 |
| 2007/01/22 | 3,450 | 3,455 | 3,425 | 3,455 | +35 | +1% | 34,000 |
4501～
4550
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
