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 |
|---|---|---|---|---|---|---|---|
| 2003/04/25 | 1,875 | 1,875 | 1,750 | 1,750 | -95 | -5.1% | 16,400 |
| 2003/04/24 | 1,845 | 1,875 | 1,820 | 1,845 | +40 | +2.2% | 29,800 |
| 2003/04/23 | 1,815 | 1,825 | 1,790 | 1,805 | +15 | +0.8% | 20,600 |
| 2003/04/22 | 1,845 | 1,845 | 1,790 | 1,790 | -55 | -3% | 8,400 |
| 2003/04/21 | 1,820 | 1,845 | 1,810 | 1,845 | +30 | +1.7% | 34,600 |
| 2003/04/18 | 1,790 | 1,815 | 1,765 | 1,815 | +35 | +2% | 32,200 |
| 2003/04/17 | 1,745 | 1,790 | 1,725 | 1,780 | +35 | +2% | 40,000 |
| 2003/04/16 | 1,750 | 1,775 | 1,725 | 1,745 | +10 | +0.6% | 31,200 |
| 2003/04/15 | 1,675 | 1,735 | 1,670 | 1,735 | +60 | +3.6% | 29,600 |
| 2003/04/14 | 1,705 | 1,705 | 1,640 | 1,675 | -40 | -2.3% | 13,800 |
| 2003/04/11 | 1,715 | 1,720 | 1,700 | 1,715 | ±0 | ±0% | 18,200 |
| 2003/04/10 | 1,715 | 1,720 | 1,695 | 1,715 | -5 | -0.3% | 6,400 |
| 2003/04/09 | 1,715 | 1,725 | 1,700 | 1,720 | +5 | +0.3% | 13,400 |
| 2003/04/08 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 26,400 |
| 2003/04/07 | 1,675 | 1,700 | 1,665 | 1,700 | ±0 | ±0% | 58,000 |
| 2003/04/04 | 1,665 | 1,700 | 1,665 | 1,700 | +5 | +0.3% | 6,200 |
| 2003/04/03 | 1,675 | 1,700 | 1,675 | 1,695 | -5 | -0.3% | 7,000 |
| 2003/04/02 | 1,665 | 1,700 | 1,665 | 1,700 | +35 | +2.1% | 10,600 |
| 2003/04/01 | 1,665 | 1,670 | 1,650 | 1,665 | ±0 | ±0% | 20,600 |
| 2003/03/31 | 1,690 | 1,690 | 1,665 | 1,665 | -35 | -2.1% | 24,400 |
| 2003/03/28 | 1,665 | 1,700 | 1,665 | 1,700 | +40 | +2.4% | 35,600 |
| 2003/03/27 | 1,670 | 1,670 | 1,640 | 1,660 | -5 | -0.3% | 40,400 |
| 2003/03/26 | 1,665 | 1,665 | 1,630 | 1,665 | -10 | -0.6% | 14,600 |
| 2003/03/25 | 1,600 | 1,685 | 1,600 | 1,675 | +5 | +0.3% | 31,600 |
| 2003/03/24 | 1,650 | 1,695 | 1,650 | 1,670 | +85 | +5.4% | 12,400 |
| 2003/03/20 | 1,625 | 1,625 | 1,550 | 1,585 | +10 | +0.6% | 13,400 |
| 2003/03/19 | 1,585 | 1,585 | 1,500 | 1,575 | -15 | -0.9% | 10,200 |
| 2003/03/18 | 1,505 | 1,615 | 1,505 | 1,590 | +112.5 | +7.6% | 9,400 |
| 2003/03/17 | 1,505 | 1,510 | 1,470 | 1,477.5 | -22.5 | -1.5% | 9,800 |
| 2003/03/14 | 1,500 | 1,540 | 1,500 | 1,500 | +5 | +0.3% | 60,600 |
| 2003/03/13 | 1,490 | 1,515 | 1,487.5 | 1,495 | +15 | +1% | 16,600 |
| 2003/03/12 | 1,490 | 1,525 | 1,472.5 | 1,480 | -10 | -0.7% | 35,600 |
| 2003/03/11 | 1,520 | 1,520 | 1,490 | 1,490 | -55 | -3.6% | 14,800 |
| 2003/03/10 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 18,400 |
| 2003/03/07 | 1,575 | 1,595 | 1,565 | 1,565 | -25 | -1.6% | 20,600 |
| 2003/03/06 | 1,600 | 1,615 | 1,590 | 1,590 | -5 | -0.3% | 26,400 |
| 2003/03/05 | 1,600 | 1,610 | 1,585 | 1,595 | +10 | +0.6% | 7,800 |
| 2003/03/04 | 1,600 | 1,620 | 1,575 | 1,585 | +10 | +0.6% | 19,800 |
| 2003/03/03 | 1,570 | 1,590 | 1,565 | 1,575 | +5 | +0.3% | 7,000 |
| 2003/02/28 | 1,570 | 1,585 | 1,555 | 1,570 | ±0 | ±0% | 10,400 |
| 2003/02/27 | 1,555 | 1,570 | 1,555 | 1,570 | +15 | +1% | 4,000 |
| 2003/02/26 | 1,610 | 1,610 | 1,555 | 1,555 | -5 | -0.3% | 18,600 |
| 2003/02/25 | 1,570 | 1,575 | 1,550 | 1,560 | -50 | -3.1% | 16,200 |
| 2003/02/24 | 1,580 | 1,675 | 1,570 | 1,610 | +30 | +1.9% | 14,000 |
| 2003/02/21 | 1,600 | 1,605 | 1,550 | 1,580 | -20 | -1.3% | 21,200 |
| 2003/02/20 | 1,605 | 1,605 | 1,580 | 1,600 | -5 | -0.3% | 39,400 |
| 2003/02/19 | 1,630 | 1,635 | 1,605 | 1,605 | -20 | -1.2% | 19,800 |
| 2003/02/18 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 18,600 |
| 2003/02/17 | 1,670 | 1,675 | 1,640 | 1,650 | +30 | +1.9% | 9,600 |
| 2003/02/14 | 1,645 | 1,645 | 1,610 | 1,620 | -10 | -0.6% | 32,400 |
5451～
5500
件表示中 / 6010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 | 653,000円 | +3.7% | +4.3% | 4.44% | 22.67倍 | 3.52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 |
| デクセリアルス | 213,400円 | -6.2% | -28.1% | 2.72% | 17.49倍 | 3.74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 |
| 関西ペ | 215,500円 | +1.9% | +18.1% | 2.60% | 10.55倍 | 1.41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 |
| ニフコ | 371,000円 | -1.4% | -5.1% | 2.16% | 11.56倍 | 1.28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 |
| コーセー | 570,600円 | +4.1% | -4.4% | 2.45% | 23.60倍 | 1.19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
