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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,390 | 2,390 | 2,355 | 2,358 | -26 | -1.1% | 54,300 |
2023/02/24 | 2,361 | 2,387 | 2,359 | 2,384 | +43 | +1.8% | 62,900 |
2023/02/22 | 2,365 | 2,365 | 2,340 | 2,341 | -41 | -1.7% | 49,800 |
2023/02/21 | 2,374 | 2,387 | 2,360 | 2,382 | +21 | +0.9% | 45,900 |
2023/02/20 | 2,387 | 2,388 | 2,361 | 2,361 | -26 | -1.1% | 64,400 |
2023/02/17 | 2,385 | 2,401 | 2,382 | 2,387 | -16 | -0.7% | 49,100 |
2023/02/16 | 2,390 | 2,420 | 2,381 | 2,403 | +48 | +2% | 73,500 |
2023/02/15 | 2,406 | 2,411 | 2,353 | 2,355 | -24 | -1% | 64,300 |
2023/02/14 | 2,378 | 2,411 | 2,370 | 2,379 | +37 | +1.6% | 77,500 |
2023/02/13 | 2,350 | 2,351 | 2,305 | 2,342 | -15 | -0.6% | 136,400 |
2023/02/10 | 2,425 | 2,445 | 2,353 | 2,357 | -90 | -3.7% | 194,000 |
2023/02/09 | 2,435 | 2,455 | 2,421 | 2,447 | -4 | -0.2% | 73,500 |
2023/02/08 | 2,435 | 2,460 | 2,435 | 2,451 | +33 | +1.4% | 75,400 |
2023/02/07 | 2,401 | 2,427 | 2,394 | 2,418 | +14 | +0.6% | 81,600 |
2023/02/06 | 2,409 | 2,416 | 2,398 | 2,404 | +11 | +0.5% | 70,900 |
2023/02/03 | 2,381 | 2,408 | 2,378 | 2,393 | -7 | -0.3% | 51,900 |
2023/02/02 | 2,400 | 2,428 | 2,392 | 2,400 | +12 | +0.5% | 76,200 |
2023/02/01 | 2,400 | 2,415 | 2,378 | 2,388 | +4 | +0.2% | 71,400 |
2023/01/31 | 2,370 | 2,392 | 2,367 | 2,384 | +12 | +0.5% | 65,400 |
2023/01/30 | 2,389 | 2,394 | 2,364 | 2,372 | -3 | -0.1% | 98,800 |
2023/01/27 | 2,371 | 2,384 | 2,366 | 2,375 | +12 | +0.5% | 59,600 |
2023/01/26 | 2,356 | 2,375 | 2,354 | 2,363 | +7 | +0.3% | 47,400 |
2023/01/25 | 2,361 | 2,367 | 2,351 | 2,356 | -15 | -0.6% | 65,600 |
2023/01/24 | 2,338 | 2,381 | 2,335 | 2,371 | +55 | +2.4% | 109,800 |
2023/01/23 | 2,300 | 2,316 | 2,287 | 2,316 | +51 | +2.3% | 58,900 |
2023/01/20 | 2,273 | 2,275 | 2,253 | 2,265 | -12 | -0.5% | 33,900 |
2023/01/19 | 2,284 | 2,322 | 2,271 | 2,277 | -40 | -1.7% | 80,600 |
2023/01/18 | 2,266 | 2,325 | 2,264 | 2,317 | +51 | +2.3% | 72,600 |
2023/01/17 | 2,238 | 2,273 | 2,236 | 2,266 | +25 | +1.1% | 42,900 |
2023/01/16 | 2,226 | 2,254 | 2,224 | 2,241 | -6 | -0.3% | 45,100 |
2023/01/13 | 2,260 | 2,279 | 2,240 | 2,247 | -34 | -1.5% | 70,800 |
2023/01/12 | 2,272 | 2,291 | 2,262 | 2,281 | +9 | +0.4% | 53,100 |
2023/01/11 | 2,267 | 2,280 | 2,259 | 2,272 | +12 | +0.5% | 69,300 |
2023/01/10 | 2,271 | 2,271 | 2,248 | 2,260 | +24 | +1.1% | 64,100 |
2023/01/06 | 2,190 | 2,242 | 2,178 | 2,236 | +29 | +1.3% | 91,100 |
2023/01/05 | 2,192 | 2,219 | 2,191 | 2,207 | +14 | +0.6% | 98,700 |
2023/01/04 | 2,230 | 2,231 | 2,193 | 2,193 | -44 | -2% | 73,600 |
2022/12/30 | 2,243 | 2,260 | 2,237 | 2,237 | -6 | -0.3% | 75,400 |
2022/12/29 | 2,219 | 2,243 | 2,207 | 2,243 | +14 | +0.6% | 73,500 |
2022/12/28 | 2,232 | 2,232 | 2,213 | 2,229 | -20 | -0.9% | 94,100 |
2022/12/27 | 2,271 | 2,271 | 2,234 | 2,249 | -1 | ±0% | 76,700 |
2022/12/26 | 2,225 | 2,250 | 2,225 | 2,250 | -21 | -0.9% | 121,100 |
2022/12/23 | 2,270 | 2,271 | 2,231 | 2,271 | -12 | -0.5% | 112,500 |
2022/12/22 | 2,310 | 2,313 | 2,277 | 2,283 | -6 | -0.3% | 90,200 |
2022/12/21 | 2,339 | 2,345 | 2,289 | 2,289 | -55 | -2.3% | 133,200 |
2022/12/20 | 2,428 | 2,428 | 2,328 | 2,344 | -82 | -3.4% | 167,500 |
2022/12/19 | 2,400 | 2,431 | 2,398 | 2,426 | +15 | +0.6% | 107,500 |
2022/12/16 | 2,430 | 2,435 | 2,410 | 2,411 | -47 | -1.9% | 115,700 |
2022/12/15 | 2,447 | 2,469 | 2,441 | 2,458 | -7 | -0.3% | 66,400 |
2022/12/14 | 2,468 | 2,475 | 2,447 | 2,465 | +10 | +0.4% | 91,900 |
301~
350
件表示中 / 5718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 | 320,500円 | +7.7% | +2.8% | 2.50% | 14.94倍 | 1.79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 |
デンカ | 228,700円 | +7.9% | +119.2% | 4.37% | 21.90倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
artience | 330,000円 | +5.6% | +4.8% | 2.73% | 17.50倍 | 0.71倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。FPD用色材、車載向け電池分散体が成長製品 |
東亜合成 | 157,800円 | +5.6% | +4.8% | 3.68% | 15.86倍 | 0.85倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
上村工業 | 1,007,000円 | +1.1% | -14.5% | 1.99% | 16.70倍 | 1.75倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム