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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 2,010 | 2,020 | 1,985 | 1,995 | -10 | -0.5% | 25,000 |
| 2003/06/25 | 2,005 | 2,025 | 1,985 | 2,005 | +15 | +0.8% | 49,400 |
| 2003/06/24 | 1,965 | 2,020 | 1,965 | 1,990 | +50 | +2.6% | 45,000 |
| 2003/06/23 | 1,925 | 1,975 | 1,920 | 1,940 | +25 | +1.3% | 19,800 |
| 2003/06/20 | 1,915 | 1,925 | 1,900 | 1,915 | -15 | -0.8% | 22,200 |
| 2003/06/19 | 1,975 | 1,975 | 1,925 | 1,930 | -40 | -2% | 19,200 |
| 2003/06/18 | 2,015 | 2,015 | 1,970 | 1,970 | -5 | -0.3% | 23,000 |
| 2003/06/17 | 2,000 | 2,000 | 1,965 | 1,975 | ±0 | ±0% | 20,000 |
| 2003/06/16 | 1,975 | 1,975 | 1,960 | 1,975 | +10 | +0.5% | 47,000 |
| 2003/06/13 | 1,985 | 2,010 | 1,960 | 1,965 | ±0 | ±0% | 50,800 |
| 2003/06/12 | 1,975 | 2,025 | 1,960 | 1,965 | -5 | -0.3% | 40,000 |
| 2003/06/11 | 2,025 | 2,025 | 1,950 | 1,970 | -55 | -2.7% | 45,600 |
| 2003/06/10 | 2,035 | 2,040 | 1,995 | 2,025 | -15 | -0.7% | 28,400 |
| 2003/06/09 | 2,075 | 2,075 | 2,035 | 2,040 | -35 | -1.7% | 7,800 |
| 2003/06/06 | 2,065 | 2,100 | 2,050 | 2,075 | +35 | +1.7% | 10,600 |
| 2003/06/05 | 2,025 | 2,105 | 2,025 | 2,040 | -15 | -0.7% | 18,400 |
| 2003/06/04 | 2,110 | 2,125 | 2,055 | 2,055 | -45 | -2.1% | 20,400 |
| 2003/06/03 | 2,100 | 2,150 | 2,100 | 2,100 | +20 | +1% | 23,000 |
| 2003/06/02 | 2,250 | 2,250 | 2,070 | 2,080 | -235 | -10.2% | 51,400 |
| 2003/05/30 | 2,075 | 2,325 | 2,050 | 2,315 | +240 | +11.6% | 102,600 |
| 2003/05/29 | 1,995 | 2,075 | 1,975 | 2,075 | +125 | +6.4% | 49,400 |
| 2003/05/28 | 1,875 | 2,000 | 1,870 | 1,950 | +95 | +5.1% | 39,000 |
| 2003/05/27 | 1,870 | 1,875 | 1,850 | 1,855 | -10 | -0.5% | 17,200 |
| 2003/05/26 | 1,845 | 1,870 | 1,815 | 1,865 | +15 | +0.8% | 8,200 |
| 2003/05/23 | 1,855 | 1,875 | 1,825 | 1,850 | +15 | +0.8% | 11,200 |
| 2003/05/22 | 1,835 | 1,840 | 1,805 | 1,835 | -10 | -0.5% | 20,000 |
| 2003/05/21 | 1,840 | 1,845 | 1,820 | 1,845 | ±0 | ±0% | 23,800 |
| 2003/05/20 | 1,870 | 1,870 | 1,835 | 1,845 | ±0 | ±0% | 14,200 |
| 2003/05/19 | 1,890 | 1,890 | 1,840 | 1,845 | -30 | -1.6% | 14,200 |
| 2003/05/16 | 1,895 | 1,895 | 1,870 | 1,875 | +30 | +1.6% | 15,000 |
| 2003/05/15 | 1,840 | 1,865 | 1,825 | 1,845 | -20 | -1.1% | 18,800 |
| 2003/05/14 | 1,900 | 1,900 | 1,860 | 1,865 | -50 | -2.6% | 27,000 |
| 2003/05/13 | 1,950 | 1,975 | 1,915 | 1,915 | +25 | +1.3% | 32,800 |
| 2003/05/12 | 1,950 | 1,950 | 1,880 | 1,890 | -45 | -2.3% | 10,200 |
| 2003/05/09 | 1,950 | 1,985 | 1,915 | 1,935 | +140 | +7.8% | 20,800 |
| 2003/05/08 | 1,865 | 2,010 | 1,795 | 1,795 | -75 | -4% | 63,000 |
| 2003/05/07 | 1,785 | 1,875 | 1,785 | 1,870 | +60 | +3.3% | 22,000 |
| 2003/05/06 | 1,795 | 1,830 | 1,790 | 1,810 | +130 | +7.7% | 16,200 |
| 2003/05/02 | 1,690 | 1,755 | 1,680 | 1,680 | ±0 | ±0% | 13,600 |
| 2003/05/01 | 1,735 | 1,750 | 1,670 | 1,680 | -50 | -2.9% | 24,000 |
| 2003/04/30 | 1,730 | 1,810 | 1,725 | 1,730 | +30 | +1.8% | 15,000 |
| 2003/04/28 | 1,725 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 17,400 |
| 2003/04/25 | 1,875 | 1,875 | 1,750 | 1,750 | -95 | -5.1% | 16,400 |
| 2003/04/24 | 1,845 | 1,875 | 1,820 | 1,845 | +40 | +2.2% | 29,800 |
| 2003/04/23 | 1,815 | 1,825 | 1,790 | 1,805 | +15 | +0.8% | 20,600 |
| 2003/04/22 | 1,845 | 1,845 | 1,790 | 1,790 | -55 | -3% | 8,400 |
| 2003/04/21 | 1,820 | 1,845 | 1,810 | 1,845 | +30 | +1.7% | 34,600 |
| 2003/04/18 | 1,790 | 1,815 | 1,765 | 1,815 | +35 | +2% | 32,200 |
| 2003/04/17 | 1,745 | 1,790 | 1,725 | 1,780 | +35 | +2% | 40,000 |
| 2003/04/16 | 1,750 | 1,775 | 1,725 | 1,745 | +10 | +0.6% | 31,200 |
5351～
5400
件表示中 / 5952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 | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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 |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45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 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
