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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 4,960 | 5,380 | 4,795 | 5,290 | +610 | +13% | 680,100 |
| 2025/04/28 | 4,660 | 4,710 | 4,660 | 4,680 | +20 | +0.4% | 107,400 |
| 2025/04/25 | 4,655 | 4,680 | 4,625 | 4,660 | +30 | +0.6% | 107,500 |
| 2025/04/24 | 4,670 | 4,680 | 4,585 | 4,630 | -45 | -1% | 143,600 |
| 2025/04/23 | 4,660 | 4,700 | 4,640 | 4,675 | +35 | +0.8% | 200,100 |
| 2025/04/22 | 4,655 | 4,680 | 4,615 | 4,640 | -50 | -1.1% | 87,400 |
| 2025/04/21 | 4,665 | 4,700 | 4,650 | 4,690 | +15 | +0.3% | 68,400 |
| 2025/04/18 | 4,645 | 4,675 | 4,620 | 4,675 | +75 | +1.6% | 47,600 |
| 2025/04/17 | 4,570 | 4,610 | 4,550 | 4,600 | ±0 | ±0% | 99,500 |
| 2025/04/16 | 4,590 | 4,630 | 4,570 | 4,600 | +10 | +0.2% | 117,900 |
| 2025/04/15 | 4,595 | 4,615 | 4,575 | 4,590 | +65 | +1.4% | 89,600 |
| 2025/04/14 | 4,560 | 4,595 | 4,520 | 4,525 | +25 | +0.6% | 96,800 |
| 2025/04/11 | 4,455 | 4,500 | 4,405 | 4,500 | -165 | -3.5% | 133,000 |
| 2025/04/10 | 4,690 | 4,690 | 4,560 | 4,665 | +305 | +7% | 155,900 |
| 2025/04/09 | 4,435 | 4,450 | 4,285 | 4,360 | -120 | -2.7% | 190,900 |
| 2025/04/08 | 4,495 | 4,620 | 4,480 | 4,480 | +55 | +1.2% | 162,100 |
| 2025/04/07 | 4,430 | 4,560 | 4,330 | 4,425 | -345 | -7.2% | 278,000 |
| 2025/04/04 | 4,765 | 4,840 | 4,685 | 4,770 | -135 | -2.8% | 331,100 |
| 2025/04/03 | 4,735 | 4,905 | 4,735 | 4,905 | -10 | -0.2% | 218,900 |
| 2025/04/02 | 4,865 | 4,915 | 4,770 | 4,915 | +120 | +2.5% | 188,800 |
| 2025/04/01 | 4,800 | 4,805 | 4,740 | 4,795 | -25 | -0.5% | 141,800 |
| 2025/03/31 | 4,685 | 4,835 | 4,680 | 4,820 | +15 | +0.3% | 252,800 |
| 2025/03/28 | 4,860 | 4,860 | 4,760 | 4,805 | -155 | -3.1% | 232,600 |
| 2025/03/27 | 4,885 | 4,965 | 4,840 | 4,960 | +95 | +2% | 257,300 |
| 2025/03/26 | 4,770 | 4,880 | 4,755 | 4,865 | +145 | +3.1% | 318,300 |
| 2025/03/25 | 4,720 | 4,825 | 4,695 | 4,720 | +20 | +0.4% | 605,500 |
| 2025/03/24 | 4,095 | 4,795 | 4,085 | 4,700 | +605 | +14.8% | 1,356,900 |
| 2025/03/21 | 4,070 | 4,115 | 4,060 | 4,095 | +35 | +0.9% | 77,400 |
| 2025/03/19 | 4,055 | 4,085 | 4,005 | 4,060 | -15 | -0.4% | 92,300 |
| 2025/03/18 | 4,080 | 4,090 | 4,050 | 4,075 | +40 | +1% | 90,600 |
| 2025/03/17 | 4,025 | 4,045 | 3,995 | 4,035 | +15 | +0.4% | 53,400 |
| 2025/03/14 | 3,985 | 4,035 | 3,985 | 4,020 | +10 | +0.2% | 90,500 |
| 2025/03/13 | 3,990 | 4,030 | 3,990 | 4,010 | ±0 | ±0% | 88,200 |
| 2025/03/12 | 3,990 | 4,045 | 3,985 | 4,010 | +25 | +0.6% | 116,300 |
| 2025/03/11 | 3,925 | 3,995 | 3,885 | 3,985 | -10 | -0.3% | 144,700 |
| 2025/03/10 | 4,050 | 4,090 | 3,995 | 3,995 | -60 | -1.5% | 89,900 |
| 2025/03/07 | 4,035 | 4,095 | 3,990 | 4,055 | -45 | -1.1% | 114,200 |
| 2025/03/06 | 4,065 | 4,125 | 4,055 | 4,100 | +35 | +0.9% | 76,200 |
| 2025/03/05 | 4,045 | 4,110 | 4,040 | 4,065 | +35 | +0.9% | 93,700 |
| 2025/03/04 | 4,030 | 4,085 | 4,015 | 4,030 | +35 | +0.9% | 116,300 |
| 2025/03/03 | 3,985 | 4,050 | 3,975 | 3,995 | +60 | +1.5% | 92,800 |
| 2025/02/28 | 4,025 | 4,085 | 3,930 | 3,935 | -100 | -2.5% | 210,400 |
| 2025/02/27 | 3,945 | 4,060 | 3,945 | 4,035 | +90 | +2.3% | 87,600 |
| 2025/02/26 | 3,930 | 3,950 | 3,905 | 3,945 | +15 | +0.4% | 75,700 |
| 2025/02/25 | 3,990 | 4,010 | 3,930 | 3,930 | -60 | -1.5% | 123,600 |
| 2025/02/21 | 4,040 | 4,060 | 3,975 | 3,990 | -90 | -2.2% | 126,600 |
| 2025/02/20 | 4,050 | 4,090 | 4,030 | 4,080 | -20 | -0.5% | 138,000 |
| 2025/02/19 | 4,015 | 4,140 | 3,980 | 4,100 | +270 | +7% | 392,400 |
| 2025/02/18 | 3,885 | 3,885 | 3,815 | 3,830 | -60 | -1.5% | 135,200 |
| 2025/02/17 | 3,900 | 3,910 | 3,885 | 3,890 | -10 | -0.3% | 84,900 |
1～
50
件表示中 / 5950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 | 521,000円 | +13.2% | +25.4% | 3.65% | 27.29倍 | 2.73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 |
| ダイセル | 122,300円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 住友ベ | 336,000円 | +7.6% | 0.0% | 2.83% | 16.83倍 | 0.97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 |
| ゼオン | 141,300円 | -2.7% | -15.3% | 5.10% | 11.15倍 | 0.78倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 128,800円 | +2.1% | -8.6% | 4.04% | 33.52倍 | 1.73倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
