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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 4,200 | 4,210 | 4,130 | 4,130 | -100 | -2.4% | 111,500 |
| 2024/12/05 | 4,250 | 4,255 | 4,200 | 4,230 | -10 | -0.2% | 83,900 |
| 2024/12/04 | 4,290 | 4,300 | 4,205 | 4,240 | -70 | -1.6% | 146,300 |
| 2024/12/03 | 4,255 | 4,340 | 4,255 | 4,310 | +55 | +1.3% | 118,400 |
| 2024/12/02 | 4,255 | 4,290 | 4,215 | 4,255 | -20 | -0.5% | 139,200 |
| 2024/11/29 | 4,265 | 4,300 | 4,265 | 4,275 | +5 | +0.1% | 88,500 |
| 2024/11/28 | 4,230 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 113,200 |
| 2024/11/27 | 4,255 | 4,290 | 4,170 | 4,230 | -35 | -0.8% | 147,100 |
| 2024/11/26 | 4,230 | 4,295 | 4,230 | 4,265 | +20 | +0.5% | 144,500 |
| 2024/11/25 | 4,205 | 4,270 | 4,180 | 4,245 | +110 | +2.7% | 157,000 |
| 2024/11/22 | 4,145 | 4,155 | 4,110 | 4,135 | ±0 | ±0% | 152,300 |
| 2024/11/21 | 4,130 | 4,145 | 4,100 | 4,135 | +5 | +0.1% | 127,000 |
| 2024/11/20 | 4,145 | 4,190 | 4,085 | 4,130 | -15 | -0.4% | 144,700 |
| 2024/11/19 | 4,130 | 4,185 | 4,105 | 4,145 | +25 | +0.6% | 151,500 |
| 2024/11/18 | 4,100 | 4,145 | 4,085 | 4,120 | +20 | +0.5% | 240,800 |
| 2024/11/15 | 4,065 | 4,140 | 4,065 | 4,100 | +35 | +0.9% | 143,500 |
| 2024/11/14 | 4,155 | 4,185 | 4,065 | 4,065 | -90 | -2.2% | 162,000 |
| 2024/11/13 | 4,165 | 4,195 | 4,130 | 4,155 | -25 | -0.6% | 164,800 |
| 2024/11/12 | 4,210 | 4,265 | 4,170 | 4,180 | -15 | -0.4% | 212,500 |
| 2024/11/11 | 4,125 | 4,210 | 4,110 | 4,195 | +70 | +1.7% | 161,400 |
| 2024/11/08 | 4,020 | 4,180 | 4,010 | 4,125 | +155 | +3.9% | 236,100 |
| 2024/11/07 | 4,095 | 4,120 | 3,955 | 3,970 | -90 | -2.2% | 288,200 |
| 2024/11/06 | 4,025 | 4,130 | 3,955 | 4,060 | +105 | +2.7% | 440,000 |
| 2024/11/05 | 4,025 | 4,035 | 3,955 | 3,955 | -15 | -0.4% | 95,200 |
| 2024/11/01 | 4,025 | 4,025 | 3,970 | 3,970 | -100 | -2.5% | 119,700 |
| 2024/10/31 | 4,000 | 4,090 | 4,000 | 4,070 | +70 | +1.8% | 144,200 |
| 2024/10/30 | 4,000 | 4,015 | 3,970 | 4,000 | +40 | +1% | 117,600 |
| 2024/10/29 | 3,935 | 3,980 | 3,915 | 3,960 | +40 | +1% | 66,700 |
| 2024/10/28 | 3,880 | 3,960 | 3,880 | 3,920 | +40 | +1% | 138,300 |
| 2024/10/25 | 3,900 | 3,915 | 3,835 | 3,880 | ±0 | ±0% | 121,600 |
| 2024/10/24 | 3,840 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 80,600 |
| 2024/10/23 | 3,860 | 3,905 | 3,860 | 3,880 | +30 | +0.8% | 103,700 |
| 2024/10/22 | 3,905 | 3,930 | 3,835 | 3,850 | -80 | -2% | 98,100 |
| 2024/10/21 | 3,930 | 3,965 | 3,930 | 3,930 | ±0 | ±0% | 80,000 |
| 2024/10/18 | 3,950 | 3,970 | 3,930 | 3,930 | +10 | +0.3% | 60,800 |
| 2024/10/17 | 3,930 | 3,955 | 3,920 | 3,920 | +5 | +0.1% | 90,900 |
| 2024/10/16 | 3,900 | 3,950 | 3,885 | 3,915 | -35 | -0.9% | 74,300 |
| 2024/10/15 | 3,990 | 4,000 | 3,905 | 3,950 | +15 | +0.4% | 87,500 |
| 2024/10/11 | 3,905 | 3,955 | 3,905 | 3,935 | +25 | +0.6% | 85,400 |
| 2024/10/10 | 4,010 | 4,020 | 3,910 | 3,910 | -100 | -2.5% | 98,800 |
| 2024/10/09 | 4,095 | 4,115 | 4,010 | 4,010 | +115 | +3% | 286,400 |
| 2024/10/08 | 3,820 | 3,905 | 3,820 | 3,895 | +35 | +0.9% | 110,400 |
| 2024/10/07 | 3,880 | 3,905 | 3,825 | 3,860 | +70 | +1.8% | 123,300 |
| 2024/10/04 | 3,755 | 3,825 | 3,755 | 3,790 | +35 | +0.9% | 91,900 |
| 2024/10/03 | 3,835 | 3,895 | 3,755 | 3,755 | -10 | -0.3% | 160,400 |
| 2024/10/02 | 3,770 | 3,785 | 3,735 | 3,765 | -10 | -0.3% | 118,900 |
| 2024/10/01 | 3,700 | 3,780 | 3,700 | 3,775 | +75 | +2% | 107,400 |
| 2024/09/30 | 3,635 | 3,705 | 3,615 | 3,700 | -5 | -0.1% | 110,800 |
| 2024/09/27 | 3,735 | 3,755 | 3,685 | 3,705 | -50 | -1.3% | 127,400 |
| 2024/09/26 | 3,720 | 3,755 | 3,710 | 3,755 | +55 | +1.5% | 211,400 |
1～
50
件表示中 / 5856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 | 413,000円 | +12.3% | +21.9% | 1.94% | 15.96倍 | 2.18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 |
| ＡＤＥＫＡ | 271,800円 | +6.6% | +9.6% | 3.57% | 11.29倍 | 0.96倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＵＢＥ | 235,200円 | +8.9% | +1.8% | 4.68% | 7.74倍 | 0.57倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| エフピコ | 284,600円 | +6.3% | +7.3% | 2.00% | 18.98倍 | 1.57倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 355,600円 | +3.6% | +16.4% | 3.37% | 9.13倍 | 0.49倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
