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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 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 |
| 2007/01/19 | 3,475 | 3,475 | 3,400 | 3,420 | -35 | -1% | 66,600 |
| 2007/01/18 | 3,400 | 3,485 | 3,380 | 3,455 | +60 | +1.8% | 155,800 |
| 2007/01/17 | 3,350 | 3,400 | 3,345 | 3,395 | +40 | +1.2% | 88,800 |
| 2007/01/16 | 3,365 | 3,375 | 3,335 | 3,355 | -10 | -0.3% | 60,800 |
| 2007/01/15 | 3,345 | 3,370 | 3,340 | 3,365 | +25 | +0.7% | 53,800 |
| 2007/01/12 | 3,310 | 3,370 | 3,280 | 3,340 | +50 | +1.5% | 69,400 |
| 2007/01/11 | 3,260 | 3,345 | 3,260 | 3,290 | +15 | +0.5% | 42,200 |
| 2007/01/10 | 3,290 | 3,320 | 3,255 | 3,275 | -30 | -0.9% | 49,000 |
| 2007/01/09 | 3,315 | 3,350 | 3,300 | 3,305 | -35 | -1% | 75,600 |
| 2007/01/05 | 3,325 | 3,380 | 3,320 | 3,340 | ±0 | ±0% | 187,800 |
| 2007/01/04 | 3,285 | 3,365 | 3,285 | 3,340 | +35 | +1.1% | 62,600 |
| 2006/12/29 | 3,265 | 3,310 | 3,260 | 3,305 | +30 | +0.9% | 42,200 |
| 2006/12/28 | 3,240 | 3,285 | 3,215 | 3,275 | +50 | +1.6% | 70,400 |
| 2006/12/27 | 3,245 | 3,245 | 3,210 | 3,225 | +5 | +0.2% | 38,200 |
| 2006/12/26 | 3,195 | 3,225 | 3,180 | 3,220 | +30 | +0.9% | 16,200 |
| 2006/12/25 | 3,250 | 3,250 | 3,185 | 3,190 | -40 | -1.2% | 33,400 |
| 2006/12/22 | 3,210 | 3,245 | 3,205 | 3,230 | -20 | -0.6% | 40,000 |
| 2006/12/21 | 3,230 | 3,250 | 3,225 | 3,250 | +20 | +0.6% | 45,400 |
| 2006/12/20 | 3,190 | 3,230 | 3,180 | 3,230 | +45 | +1.4% | 42,600 |
| 2006/12/19 | 3,230 | 3,250 | 3,165 | 3,185 | -65 | -2% | 78,600 |
| 2006/12/18 | 3,215 | 3,270 | 3,215 | 3,250 | +45 | +1.4% | 79,600 |
| 2006/12/15 | 3,210 | 3,235 | 3,185 | 3,205 | -20 | -0.6% | 54,800 |
| 2006/12/14 | 3,240 | 3,240 | 3,205 | 3,225 | -15 | -0.5% | 42,800 |
| 2006/12/13 | 3,235 | 3,245 | 3,195 | 3,240 | +50 | +1.6% | 77,800 |
| 2006/12/12 | 3,225 | 3,235 | 3,170 | 3,190 | +10 | +0.3% | 101,400 |
| 2006/12/11 | 3,145 | 3,195 | 3,140 | 3,180 | +60 | +1.9% | 68,200 |
| 2006/12/08 | 3,165 | 3,215 | 3,115 | 3,120 | -145 | -4.4% | 208,800 |
| 2006/12/07 | 3,255 | 3,290 | 3,255 | 3,265 | -15 | -0.5% | 49,200 |
| 2006/12/06 | 3,255 | 3,305 | 3,250 | 3,280 | +25 | +0.8% | 93,800 |
| 2006/12/05 | 3,305 | 3,310 | 3,245 | 3,255 | -50 | -1.5% | 60,600 |
4501～
4550
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 | 1.37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
