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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,840 | 2,875 | 2,826 | 2,848 | +20 | +0.7% | 79,000 |
| 2022/06/22 | 2,900 | 2,900 | 2,823 | 2,828 | -24 | -0.8% | 83,800 |
| 2022/06/21 | 2,792 | 2,873 | 2,792 | 2,852 | +136 | +5% | 107,600 |
| 2022/06/20 | 2,862 | 2,864 | 2,703 | 2,716 | -146 | -5.1% | 129,800 |
| 2022/06/17 | 2,879 | 2,885 | 2,841 | 2,862 | -80 | -2.7% | 88,100 |
| 2022/06/16 | 2,980 | 3,005 | 2,942 | 2,942 | -10 | -0.3% | 79,100 |
| 2022/06/15 | 2,924 | 2,969 | 2,917 | 2,952 | +19 | +0.6% | 126,700 |
| 2022/06/14 | 2,951 | 2,971 | 2,912 | 2,933 | -52 | -1.7% | 120,200 |
| 2022/06/13 | 2,997 | 3,015 | 2,971 | 2,985 | -110 | -3.6% | 127,200 |
| 2022/06/10 | 3,200 | 3,200 | 3,095 | 3,095 | -125 | -3.9% | 108,900 |
| 2022/06/09 | 3,180 | 3,240 | 3,165 | 3,220 | +30 | +0.9% | 86,300 |
| 2022/06/08 | 3,130 | 3,210 | 3,130 | 3,190 | +85 | +2.7% | 95,100 |
| 2022/06/07 | 3,130 | 3,140 | 3,095 | 3,105 | -10 | -0.3% | 73,800 |
| 2022/06/06 | 3,125 | 3,150 | 3,095 | 3,115 | -75 | -2.4% | 57,700 |
| 2022/06/03 | 3,185 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 67,300 |
| 2022/06/02 | 3,175 | 3,175 | 3,130 | 3,150 | -40 | -1.3% | 55,500 |
| 2022/06/01 | 3,220 | 3,230 | 3,180 | 3,190 | -70 | -2.1% | 66,000 |
| 2022/05/31 | 3,260 | 3,295 | 3,220 | 3,260 | -10 | -0.3% | 98,700 |
| 2022/05/30 | 3,195 | 3,295 | 3,165 | 3,270 | +145 | +4.6% | 181,800 |
| 2022/05/27 | 3,115 | 3,140 | 3,070 | 3,125 | +55 | +1.8% | 84,700 |
| 2022/05/26 | 3,135 | 3,150 | 3,070 | 3,070 | -80 | -2.5% | 74,200 |
| 2022/05/25 | 3,185 | 3,195 | 3,085 | 3,150 | -45 | -1.4% | 93,800 |
| 2022/05/24 | 3,125 | 3,270 | 3,110 | 3,195 | +25 | +0.8% | 122,700 |
| 2022/05/23 | 3,155 | 3,180 | 3,110 | 3,170 | +45 | +1.4% | 77,300 |
| 2022/05/20 | 3,115 | 3,135 | 3,075 | 3,125 | +5 | +0.2% | 53,800 |
| 2022/05/19 | 3,025 | 3,130 | 3,020 | 3,120 | +10 | +0.3% | 60,500 |
| 2022/05/18 | 3,140 | 3,160 | 3,085 | 3,110 | -20 | -0.6% | 48,100 |
| 2022/05/17 | 3,100 | 3,130 | 3,085 | 3,130 | +30 | +1% | 38,300 |
| 2022/05/16 | 3,185 | 3,215 | 3,100 | 3,100 | -40 | -1.3% | 77,000 |
| 2022/05/13 | 3,025 | 3,140 | 3,010 | 3,140 | +100 | +3.3% | 59,300 |
| 2022/05/12 | 3,075 | 3,095 | 3,010 | 3,040 | -55 | -1.8% | 73,000 |
| 2022/05/11 | 3,110 | 3,150 | 3,085 | 3,095 | -30 | -1% | 92,500 |
| 2022/05/10 | 3,115 | 3,135 | 3,065 | 3,125 | -30 | -1% | 64,200 |
| 2022/05/09 | 3,230 | 3,245 | 3,155 | 3,155 | -145 | -4.4% | 85,600 |
| 2022/05/06 | 3,135 | 3,305 | 3,110 | 3,300 | +205 | +6.6% | 161,900 |
| 2022/05/02 | 3,105 | 3,140 | 3,035 | 3,095 | -20 | -0.6% | 109,200 |
| 2022/04/28 | 2,984 | 3,315 | 2,984 | 3,115 | +129 | +4.3% | 220,400 |
| 2022/04/27 | 3,000 | 3,020 | 2,960 | 2,986 | -84 | -2.7% | 133,900 |
| 2022/04/26 | 3,080 | 3,090 | 3,030 | 3,070 | +10 | +0.3% | 48,500 |
| 2022/04/25 | 3,060 | 3,085 | 3,035 | 3,060 | -45 | -1.4% | 59,600 |
| 2022/04/22 | 3,140 | 3,150 | 3,080 | 3,105 | -50 | -1.6% | 43,200 |
| 2022/04/21 | 3,110 | 3,160 | 3,080 | 3,155 | +15 | +0.5% | 60,900 |
| 2022/04/20 | 3,160 | 3,175 | 3,125 | 3,140 | -5 | -0.2% | 42,900 |
| 2022/04/19 | 3,100 | 3,155 | 3,100 | 3,145 | +70 | +2.3% | 34,400 |
| 2022/04/18 | 3,100 | 3,100 | 3,030 | 3,075 | -60 | -1.9% | 48,500 |
| 2022/04/15 | 3,170 | 3,175 | 3,115 | 3,135 | -90 | -2.8% | 46,100 |
| 2022/04/14 | 3,215 | 3,235 | 3,215 | 3,225 | +10 | +0.3% | 23,700 |
| 2022/04/13 | 3,155 | 3,220 | 3,155 | 3,215 | +60 | +1.9% | 48,900 |
| 2022/04/12 | 3,175 | 3,200 | 3,125 | 3,155 | -10 | -0.3% | 53,600 |
| 2022/04/11 | 3,185 | 3,220 | 3,145 | 3,165 | -20 | -0.6% | 39,300 |
701～
750
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
