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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 6,550 | 6,630 | 6,530 | 6,550 | -10 | -0.2% | 109,100 |
| 2025/07/08 | 6,620 | 6,680 | 6,510 | 6,560 | -60 | -0.9% | 133,800 |
| 2025/07/07 | 6,730 | 6,760 | 6,570 | 6,620 | -80 | -1.2% | 137,100 |
| 2025/07/04 | 6,630 | 6,720 | 6,600 | 6,700 | +30 | +0.4% | 125,000 |
| 2025/07/03 | 6,800 | 6,850 | 6,570 | 6,670 | -200 | -2.9% | 249,300 |
| 2025/07/02 | 7,000 | 7,010 | 6,860 | 6,870 | -230 | -3.2% | 148,300 |
| 2025/07/01 | 7,060 | 7,170 | 6,980 | 7,100 | +40 | +0.6% | 299,900 |
| 2025/06/30 | 7,000 | 7,190 | 6,990 | 7,060 | +120 | +1.7% | 194,900 |
| 2025/06/27 | 6,910 | 6,950 | 6,850 | 6,940 | +30 | +0.4% | 155,500 |
| 2025/06/26 | 6,770 | 7,000 | 6,770 | 6,910 | +100 | +1.5% | 247,600 |
| 2025/06/25 | 6,710 | 6,830 | 6,620 | 6,810 | +60 | +0.9% | 202,400 |
| 2025/06/24 | 6,530 | 6,750 | 6,450 | 6,750 | +290 | +4.5% | 245,000 |
| 2025/06/23 | 6,500 | 6,590 | 6,450 | 6,460 | +40 | +0.6% | 258,100 |
| 2025/06/20 | 6,250 | 6,490 | 6,220 | 6,420 | +170 | +2.7% | 555,300 |
| 2025/06/19 | 6,150 | 6,280 | 6,130 | 6,250 | +70 | +1.1% | 165,200 |
| 2025/06/18 | 6,130 | 6,190 | 6,080 | 6,180 | +50 | +0.8% | 112,000 |
| 2025/06/17 | 6,050 | 6,170 | 6,000 | 6,130 | ±0 | ±0% | 148,900 |
| 2025/06/16 | 6,120 | 6,240 | 6,050 | 6,130 | +140 | +2.3% | 206,600 |
| 2025/06/13 | 6,080 | 6,080 | 5,910 | 5,990 | -130 | -2.1% | 166,700 |
| 2025/06/12 | 6,080 | 6,130 | 6,040 | 6,120 | +10 | +0.2% | 83,600 |
| 2025/06/11 | 5,990 | 6,110 | 5,950 | 6,110 | +160 | +2.7% | 109,300 |
| 2025/06/10 | 5,980 | 6,000 | 5,930 | 5,950 | -50 | -0.8% | 124,500 |
| 2025/06/09 | 6,060 | 6,090 | 5,990 | 6,000 | -30 | -0.5% | 98,300 |
| 2025/06/06 | 5,930 | 6,060 | 5,900 | 6,030 | +60 | +1% | 137,600 |
| 2025/06/05 | 6,030 | 6,070 | 5,960 | 5,970 | -90 | -1.5% | 137,400 |
| 2025/06/04 | 5,980 | 6,120 | 5,950 | 6,060 | +100 | +1.7% | 656,300 |
| 2025/06/03 | 5,980 | 6,020 | 5,940 | 5,960 | -30 | -0.5% | 142,400 |
| 2025/06/02 | 5,890 | 6,050 | 5,880 | 5,990 | +40 | +0.7% | 236,200 |
| 2025/05/30 | 5,930 | 5,990 | 5,880 | 5,950 | -50 | -0.8% | 295,700 |
| 2025/05/29 | 6,210 | 6,260 | 5,980 | 6,000 | -230 | -3.7% | 1,124,500 |
| 2025/05/28 | 5,210 | 6,230 | 5,190 | 6,230 | +1,000 | +19.1% | 660,100 |
| 2025/05/27 | 5,220 | 5,280 | 5,200 | 5,230 | +40 | +0.8% | 57,800 |
| 2025/05/26 | 5,200 | 5,220 | 5,180 | 5,190 | +40 | +0.8% | 52,500 |
| 2025/05/23 | 5,180 | 5,200 | 5,130 | 5,150 | -10 | -0.2% | 58,700 |
| 2025/05/22 | 5,180 | 5,220 | 5,150 | 5,160 | -40 | -0.8% | 71,500 |
| 2025/05/21 | 5,180 | 5,220 | 5,140 | 5,200 | +10 | +0.2% | 64,600 |
| 2025/05/20 | 5,190 | 5,280 | 5,140 | 5,190 | ±0 | ±0% | 116,100 |
| 2025/05/19 | 5,250 | 5,300 | 5,130 | 5,190 | ±0 | ±0% | 134,200 |
| 2025/05/16 | 5,170 | 5,240 | 5,080 | 5,190 | +40 | +0.8% | 110,300 |
| 2025/05/15 | 4,950 | 5,150 | 4,950 | 5,150 | +150 | +3% | 141,000 |
| 2025/05/14 | 5,060 | 5,090 | 4,940 | 5,000 | -110 | -2.2% | 192,000 |
| 2025/05/13 | 5,050 | 5,110 | 5,020 | 5,110 | +80 | +1.6% | 108,500 |
| 2025/05/12 | 4,900 | 5,060 | 4,895 | 5,030 | +110 | +2.2% | 167,400 |
| 2025/05/09 | 4,950 | 4,965 | 4,885 | 4,920 | -30 | -0.6% | 149,800 |
| 2025/05/08 | 5,010 | 5,030 | 4,945 | 4,950 | -60 | -1.2% | 129,800 |
| 2025/05/07 | 5,120 | 5,130 | 4,980 | 5,010 | -100 | -2% | 160,500 |
| 2025/05/02 | 5,220 | 5,230 | 4,990 | 5,110 | -80 | -1.5% | 240,300 |
| 2025/05/01 | 5,230 | 5,280 | 5,120 | 5,190 | -100 | -1.9% | 363,300 |
| 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 |
1～
50
件表示中 / 5998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 | 655,000円 | +3.7% | +4.3% | 4.43% | 22.73倍 | 3.53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 |
| ライオン | 146,200円 | +1.7% | +8.5% | 2.05% | 16.16倍 | 1.38倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 418,700円 | +1.7% | +8.3% | 2.51% | 15.61倍 | 1.26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 | 206,600円 | -6.2% | -28.1% | 2.81% | 16.94倍 | 3.62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 |
| コーセー | 595,800円 | +4.1% | -4.4% | 2.35% | 24.64倍 | 1.25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
