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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 1,536 | 1,621 | 1,536 | 1,619 | +85 | +5.5% | 52,600 |
| 2009/03/13 | 1,479 | 1,553 | 1,479 | 1,534 | +35 | +2.3% | 89,200 |
| 2009/03/12 | 1,520 | 1,528 | 1,491 | 1,499 | -38 | -2.5% | 60,100 |
| 2009/03/11 | 1,595 | 1,595 | 1,531 | 1,537 | +19 | +1.3% | 75,300 |
| 2009/03/10 | 1,555 | 1,582 | 1,518 | 1,518 | -37 | -2.4% | 84,300 |
| 2009/03/09 | 1,550 | 1,574 | 1,539 | 1,555 | +4 | +0.3% | 29,700 |
| 2009/03/06 | 1,586 | 1,586 | 1,548 | 1,551 | -52 | -3.2% | 64,900 |
| 2009/03/05 | 1,599 | 1,627 | 1,590 | 1,603 | +34 | +2.2% | 60,500 |
| 2009/03/04 | 1,624 | 1,639 | 1,561 | 1,569 | -84 | -5.1% | 134,400 |
| 2009/03/03 | 1,617 | 1,664 | 1,617 | 1,653 | -54 | -3.2% | 47,000 |
| 2009/03/02 | 1,690 | 1,748 | 1,690 | 1,707 | -96 | -5.3% | 22,200 |
| 2009/02/27 | 1,767 | 1,803 | 1,757 | 1,803 | +36 | +2% | 68,900 |
| 2009/02/26 | 1,760 | 1,773 | 1,750 | 1,767 | +24 | +1.4% | 63,400 |
| 2009/02/25 | 1,790 | 1,790 | 1,692 | 1,743 | +72 | +4.3% | 37,400 |
| 2009/02/24 | 1,670 | 1,678 | 1,660 | 1,671 | -14 | -0.8% | 43,300 |
| 2009/02/23 | 1,660 | 1,687 | 1,642 | 1,685 | +17 | +1% | 33,600 |
| 2009/02/20 | 1,691 | 1,713 | 1,668 | 1,668 | -23 | -1.4% | 49,900 |
| 2009/02/19 | 1,720 | 1,748 | 1,691 | 1,691 | -27 | -1.6% | 46,300 |
| 2009/02/18 | 1,761 | 1,761 | 1,718 | 1,718 | -45 | -2.6% | 56,800 |
| 2009/02/17 | 1,760 | 1,765 | 1,750 | 1,763 | +3 | +0.2% | 48,300 |
| 2009/02/16 | 1,764 | 1,766 | 1,744 | 1,760 | -4 | -0.2% | 62,200 |
| 2009/02/13 | 1,704 | 1,770 | 1,704 | 1,764 | +34 | +2% | 53,400 |
| 2009/02/12 | 1,688 | 1,747 | 1,677 | 1,730 | +12 | +0.7% | 37,600 |
| 2009/02/10 | 1,750 | 1,759 | 1,718 | 1,718 | -32 | -1.8% | 39,300 |
| 2009/02/09 | 1,716 | 1,756 | 1,716 | 1,750 | +4 | +0.2% | 39,000 |
| 2009/02/06 | 1,748 | 1,765 | 1,745 | 1,746 | ±0 | ±0% | 48,000 |
| 2009/02/05 | 1,741 | 1,752 | 1,729 | 1,746 | +5 | +0.3% | 37,400 |
| 2009/02/04 | 1,711 | 1,751 | 1,711 | 1,741 | +30 | +1.8% | 49,800 |
| 2009/02/03 | 1,705 | 1,727 | 1,704 | 1,711 | +5 | +0.3% | 44,200 |
| 2009/02/02 | 1,698 | 1,708 | 1,660 | 1,706 | +6 | +0.4% | 29,200 |
| 2009/01/30 | 1,700 | 1,709 | 1,694 | 1,700 | -10 | -0.6% | 26,300 |
| 2009/01/29 | 1,696 | 1,710 | 1,690 | 1,710 | +28 | +1.7% | 51,800 |
| 2009/01/28 | 1,695 | 1,695 | 1,670 | 1,682 | -13 | -0.8% | 41,500 |
| 2009/01/27 | 1,661 | 1,698 | 1,661 | 1,695 | +54 | +3.3% | 43,000 |
| 2009/01/26 | 1,642 | 1,673 | 1,636 | 1,641 | -1 | -0.1% | 39,600 |
| 2009/01/23 | 1,660 | 1,665 | 1,633 | 1,642 | -33 | -2% | 49,700 |
| 2009/01/22 | 1,684 | 1,696 | 1,656 | 1,675 | +21 | +1.3% | 51,400 |
| 2009/01/21 | 1,650 | 1,679 | 1,650 | 1,654 | -16 | -1% | 55,200 |
| 2009/01/20 | 1,683 | 1,689 | 1,665 | 1,670 | -9 | -0.5% | 59,100 |
| 2009/01/19 | 1,676 | 1,700 | 1,664 | 1,679 | +30 | +1.8% | 30,600 |
| 2009/01/16 | 1,624 | 1,659 | 1,624 | 1,649 | +26 | +1.6% | 44,800 |
| 2009/01/15 | 1,600 | 1,644 | 1,595 | 1,623 | +9 | +0.6% | 47,600 |
| 2009/01/14 | 1,592 | 1,620 | 1,592 | 1,614 | +29 | +1.8% | 44,900 |
| 2009/01/13 | 1,619 | 1,619 | 1,585 | 1,585 | -34 | -2.1% | 84,000 |
| 2009/01/09 | 1,645 | 1,645 | 1,606 | 1,619 | ±0 | ±0% | 38,100 |
| 2009/01/08 | 1,720 | 1,720 | 1,600 | 1,619 | -116 | -6.7% | 87,300 |
| 2009/01/07 | 1,739 | 1,767 | 1,720 | 1,735 | -3 | -0.2% | 75,100 |
| 2009/01/06 | 1,721 | 1,738 | 1,720 | 1,738 | +17 | +1% | 40,000 |
| 2009/01/05 | 1,726 | 1,759 | 1,721 | 1,721 | +12 | +0.7% | 37,400 |
| 2008/12/30 | 1,697 | 1,715 | 1,677 | 1,709 | +12 | +0.7% | 13,300 |
4001～
4050
件表示中 / 6006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 | 645,000円 | +3.7% | +4.3% | 4.50% | 22.39倍 | 3.48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 | 424,900円 | +1.7% | +8.3% | 2.47% | 15.85倍 | 1.28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 | 214,300円 | -6.2% | -28.1% | 2.71% | 17.57倍 | 3.75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 | 205,200円 | +1.9% | +18.1% | 2.73% | 10.04倍 | 1.34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 | 358,700円 | -1.4% | -5.1% | 2.23% | 11.16倍 | 1.24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
