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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 8,244 | 8,798 | 8,156 | 8,775 | +619 | +7.6% | 618,400 |
| 2025/11/06 | 8,400 | 8,539 | 7,834 | 8,156 | -159 | -1.9% | 525,400 |
| 2025/11/05 | 8,221 | 8,357 | 7,993 | 8,315 | +44 | +0.5% | 234,800 |
| 2025/11/04 | 8,264 | 8,350 | 8,208 | 8,271 | +13 | +0.2% | 135,900 |
| 2025/10/31 | 8,000 | 8,258 | 7,923 | 8,258 | +258 | +3.2% | 259,600 |
| 2025/10/30 | 7,960 | 8,050 | 7,910 | 8,000 | +100 | +1.3% | 1,212,900 |
| 2025/10/29 | 7,900 | 8,000 | 7,890 | 7,900 | -20 | -0.3% | 128,000 |
| 2025/10/28 | 8,040 | 8,050 | 7,900 | 7,920 | -170 | -2.1% | 150,200 |
| 2025/10/27 | 8,040 | 8,090 | 8,010 | 8,090 | +120 | +1.5% | 77,600 |
| 2025/10/24 | 7,970 | 7,980 | 7,900 | 7,970 | +50 | +0.6% | 72,800 |
| 2025/10/23 | 7,980 | 7,990 | 7,910 | 7,920 | +20 | +0.3% | 107,000 |
| 2025/10/22 | 7,640 | 7,940 | 7,640 | 7,900 | +210 | +2.7% | 141,100 |
| 2025/10/21 | 7,610 | 7,730 | 7,610 | 7,690 | +100 | +1.3% | 89,800 |
| 2025/10/20 | 7,640 | 7,680 | 7,550 | 7,590 | +50 | +0.7% | 67,900 |
| 2025/10/17 | 7,580 | 7,610 | 7,460 | 7,540 | +10 | +0.1% | 71,900 |
| 2025/10/16 | 7,600 | 7,600 | 7,460 | 7,530 | -30 | -0.4% | 121,200 |
| 2025/10/15 | 7,530 | 7,620 | 7,500 | 7,560 | +60 | +0.8% | 109,500 |
| 2025/10/14 | 7,410 | 7,630 | 7,400 | 7,500 | -50 | -0.7% | 153,100 |
| 2025/10/10 | 7,680 | 7,750 | 7,450 | 7,550 | -230 | -3% | 161,300 |
| 2025/10/09 | 7,750 | 7,790 | 7,730 | 7,780 | +60 | +0.8% | 124,900 |
| 2025/10/08 | 7,800 | 7,900 | 7,690 | 7,720 | -110 | -1.4% | 131,800 |
| 2025/10/07 | 7,950 | 8,000 | 7,820 | 7,830 | -40 | -0.5% | 149,700 |
| 2025/10/06 | 7,970 | 8,030 | 7,750 | 7,870 | -10 | -0.1% | 145,400 |
| 2025/10/03 | 7,730 | 7,880 | 7,730 | 7,880 | +150 | +1.9% | 183,900 |
| 2025/10/02 | 7,880 | 7,960 | 7,640 | 7,730 | -160 | -2% | 227,800 |
| 2025/10/01 | 8,050 | 8,050 | 7,790 | 7,890 | -190 | -2.4% | 262,000 |
| 2025/09/30 | 8,010 | 8,080 | 7,980 | 8,080 | +140 | +1.8% | 123,300 |
| 2025/09/29 | 7,970 | 8,000 | 7,820 | 7,940 | -160 | -2% | 134,500 |
| 2025/09/26 | 8,060 | 8,180 | 8,050 | 8,100 | -40 | -0.5% | 146,200 |
| 2025/09/25 | 8,190 | 8,210 | 8,090 | 8,140 | -20 | -0.2% | 96,800 |
| 2025/09/24 | 8,150 | 8,170 | 8,010 | 8,160 | +10 | +0.1% | 120,100 |
| 2025/09/22 | 8,050 | 8,200 | 7,990 | 8,150 | +160 | +2% | 103,900 |
| 2025/09/19 | 7,900 | 8,020 | 7,890 | 7,990 | +170 | +2.2% | 599,000 |
| 2025/09/18 | 7,850 | 7,860 | 7,710 | 7,820 | -20 | -0.3% | 89,800 |
| 2025/09/17 | 7,830 | 7,930 | 7,820 | 7,840 | -60 | -0.8% | 64,100 |
| 2025/09/16 | 7,820 | 7,970 | 7,810 | 7,900 | +110 | +1.4% | 98,200 |
| 2025/09/12 | 7,830 | 7,880 | 7,760 | 7,790 | ±0 | ±0% | 84,000 |
| 2025/09/11 | 7,890 | 7,950 | 7,740 | 7,790 | -120 | -1.5% | 93,000 |
| 2025/09/10 | 7,890 | 7,960 | 7,870 | 7,910 | +50 | +0.6% | 91,000 |
| 2025/09/09 | 7,710 | 7,930 | 7,710 | 7,860 | +120 | +1.6% | 105,200 |
| 2025/09/08 | 7,750 | 7,780 | 7,690 | 7,740 | +90 | +1.2% | 76,400 |
| 2025/09/05 | 7,760 | 7,800 | 7,630 | 7,650 | -30 | -0.4% | 100,000 |
| 2025/09/04 | 7,670 | 7,700 | 7,570 | 7,680 | -30 | -0.4% | 135,400 |
| 2025/09/03 | 7,900 | 7,940 | 7,680 | 7,710 | -130 | -1.7% | 180,000 |
| 2025/09/02 | 7,950 | 7,970 | 7,820 | 7,840 | -80 | -1% | 170,800 |
| 2025/09/01 | 7,760 | 8,060 | 7,760 | 7,920 | +180 | +2.3% | 194,400 |
| 2025/08/29 | 7,620 | 7,770 | 7,540 | 7,740 | +150 | +2% | 126,900 |
| 2025/08/28 | 7,630 | 7,650 | 7,580 | 7,590 | +30 | +0.4% | 95,100 |
| 2025/08/27 | 7,570 | 7,600 | 7,450 | 7,560 | +120 | +1.6% | 135,300 |
| 2025/08/26 | 7,470 | 7,490 | 7,410 | 7,440 | -10 | -0.1% | 193,400 |
1～
50
件表示中 / 6079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 | 877,500円 | +8.2% | +22.8% | 3.53% | 26.50倍 | 4.56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 |
| クラレ | 168,250円 | +1.6% | -15.3% | 3.21% | 15.65倍 | 0.71倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| エア・ウォーター | 226,250円 | +6.9% | +9.5% | 3.31% | 9.79倍 | 1.00倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 住友ベ | 509,700円 | +1.7% | +8.3% | 2.06% | 19.01倍 | 1.45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 |
| ニフコ | 458,400円 | -1.4% | -5.1% | 1.75% | 14.11倍 | 1.55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
