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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,210 | 3,210 | 3,155 | 3,185 | +35 | +1.1% | 58,600 |
| 2022/04/07 | 3,150 | 3,155 | 3,095 | 3,150 | -50 | -1.6% | 58,500 |
| 2022/04/06 | 3,220 | 3,220 | 3,170 | 3,200 | -35 | -1.1% | 51,900 |
| 2022/04/05 | 3,250 | 3,300 | 3,235 | 3,235 | -5 | -0.2% | 57,200 |
| 2022/04/04 | 3,190 | 3,255 | 3,160 | 3,240 | +15 | +0.5% | 53,800 |
| 2022/04/01 | 3,235 | 3,280 | 3,190 | 3,225 | -25 | -0.8% | 69,800 |
| 2022/03/31 | 3,245 | 3,295 | 3,235 | 3,250 | -45 | -1.4% | 60,800 |
| 2022/03/30 | 3,350 | 3,350 | 3,250 | 3,295 | -65 | -1.9% | 74,900 |
| 2022/03/29 | 3,320 | 3,375 | 3,310 | 3,360 | +50 | +1.5% | 57,000 |
| 2022/03/28 | 3,330 | 3,330 | 3,275 | 3,310 | -35 | -1% | 55,500 |
| 2022/03/25 | 3,345 | 3,365 | 3,270 | 3,345 | +60 | +1.8% | 98,900 |
| 2022/03/24 | 3,275 | 3,295 | 3,235 | 3,285 | -20 | -0.6% | 68,600 |
| 2022/03/23 | 3,180 | 3,330 | 3,145 | 3,305 | +125 | +3.9% | 127,500 |
| 2022/03/22 | 3,295 | 3,295 | 3,165 | 3,180 | +25 | +0.8% | 123,200 |
| 2022/03/18 | 3,120 | 3,165 | 3,040 | 3,155 | +40 | +1.3% | 206,200 |
| 2022/03/17 | 3,150 | 3,150 | 3,075 | 3,115 | +85 | +2.8% | 156,600 |
| 2022/03/16 | 3,070 | 3,070 | 3,010 | 3,030 | ±0 | ±0% | 62,000 |
| 2022/03/15 | 2,998 | 3,065 | 2,979 | 3,030 | +72 | +2.4% | 48,300 |
| 2022/03/14 | 2,969 | 2,998 | 2,942 | 2,958 | +16 | +0.5% | 51,500 |
| 2022/03/11 | 2,951 | 2,956 | 2,892 | 2,942 | -52 | -1.7% | 67,500 |
| 2022/03/10 | 2,952 | 2,994 | 2,921 | 2,994 | +131 | +4.6% | 98,500 |
| 2022/03/09 | 2,909 | 2,909 | 2,849 | 2,863 | -7 | -0.2% | 105,900 |
| 2022/03/08 | 2,805 | 2,919 | 2,790 | 2,870 | +46 | +1.6% | 137,300 |
| 2022/03/07 | 2,880 | 2,884 | 2,792 | 2,824 | -97 | -3.3% | 76,200 |
| 2022/03/04 | 3,015 | 3,015 | 2,904 | 2,921 | -109 | -3.6% | 88,600 |
| 2022/03/03 | 3,060 | 3,060 | 2,990 | 3,030 | +43 | +1.4% | 88,300 |
| 2022/03/02 | 3,020 | 3,025 | 2,984 | 2,987 | -78 | -2.5% | 66,700 |
| 2022/03/01 | 3,025 | 3,070 | 3,015 | 3,065 | ±0 | ±0% | 86,800 |
| 2022/02/28 | 3,075 | 3,075 | 3,005 | 3,065 | -10 | -0.3% | 77,400 |
| 2022/02/25 | 3,015 | 3,085 | 2,966 | 3,075 | +85 | +2.8% | 96,200 |
| 2022/02/24 | 2,935 | 3,010 | 2,935 | 2,990 | +5 | +0.2% | 71,300 |
| 2022/02/22 | 2,980 | 3,005 | 2,959 | 2,985 | -35 | -1.2% | 66,400 |
| 2022/02/21 | 3,055 | 3,055 | 3,005 | 3,020 | -70 | -2.3% | 51,700 |
| 2022/02/18 | 3,090 | 3,115 | 3,060 | 3,090 | -50 | -1.6% | 66,300 |
| 2022/02/17 | 3,225 | 3,240 | 3,130 | 3,140 | -85 | -2.6% | 88,100 |
| 2022/02/16 | 3,260 | 3,260 | 3,190 | 3,225 | +10 | +0.3% | 63,900 |
| 2022/02/15 | 3,210 | 3,285 | 3,175 | 3,215 | +45 | +1.4% | 119,000 |
| 2022/02/14 | 3,190 | 3,225 | 3,135 | 3,170 | -120 | -3.6% | 111,700 |
| 2022/02/10 | 3,240 | 3,300 | 3,195 | 3,290 | +55 | +1.7% | 174,400 |
| 2022/02/09 | 3,100 | 3,310 | 3,060 | 3,235 | +175 | +5.7% | 315,500 |
| 2022/02/08 | 3,195 | 3,195 | 3,030 | 3,060 | -155 | -4.8% | 268,500 |
| 2022/02/07 | 3,360 | 3,360 | 3,195 | 3,215 | -170 | -5% | 196,500 |
| 2022/02/04 | 3,340 | 3,400 | 3,260 | 3,385 | +25 | +0.7% | 122,400 |
| 2022/02/03 | 3,370 | 3,390 | 3,350 | 3,360 | -30 | -0.9% | 48,600 |
| 2022/02/02 | 3,315 | 3,405 | 3,310 | 3,390 | +90 | +2.7% | 65,500 |
| 2022/02/01 | 3,390 | 3,410 | 3,290 | 3,300 | -60 | -1.8% | 78,500 |
| 2022/01/31 | 3,285 | 3,375 | 3,270 | 3,360 | +75 | +2.3% | 69,000 |
| 2022/01/28 | 3,240 | 3,300 | 3,220 | 3,285 | +80 | +2.5% | 114,100 |
| 2022/01/27 | 3,280 | 3,315 | 3,180 | 3,205 | -65 | -2% | 138,000 |
| 2022/01/26 | 3,255 | 3,290 | 3,225 | 3,270 | +15 | +0.5% | 88,300 |
751～
800
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
