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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,355 | 3,355 | 3,205 | 3,255 | -85 | -2.5% | 126,000 |
| 2022/01/24 | 3,335 | 3,345 | 3,290 | 3,340 | -30 | -0.9% | 88,600 |
| 2022/01/21 | 3,300 | 3,380 | 3,255 | 3,370 | +55 | +1.7% | 129,400 |
| 2022/01/20 | 3,290 | 3,335 | 3,265 | 3,315 | ±0 | ±0% | 110,600 |
| 2022/01/19 | 3,350 | 3,400 | 3,255 | 3,315 | -85 | -2.5% | 220,200 |
| 2022/01/18 | 3,430 | 3,455 | 3,355 | 3,400 | -30 | -0.9% | 128,900 |
| 2022/01/17 | 3,470 | 3,495 | 3,430 | 3,430 | -30 | -0.9% | 57,000 |
| 2022/01/14 | 3,455 | 3,460 | 3,385 | 3,460 | +5 | +0.1% | 90,700 |
| 2022/01/13 | 3,500 | 3,520 | 3,450 | 3,455 | -20 | -0.6% | 65,600 |
| 2022/01/12 | 3,420 | 3,500 | 3,415 | 3,475 | +115 | +3.4% | 87,000 |
| 2022/01/11 | 3,405 | 3,430 | 3,340 | 3,360 | -65 | -1.9% | 82,700 |
| 2022/01/07 | 3,430 | 3,475 | 3,360 | 3,425 | ±0 | ±0% | 75,000 |
| 2022/01/06 | 3,460 | 3,525 | 3,420 | 3,425 | -105 | -3% | 95,500 |
| 2022/01/05 | 3,595 | 3,600 | 3,530 | 3,530 | -35 | -1% | 95,700 |
| 2022/01/04 | 3,575 | 3,600 | 3,535 | 3,565 | +85 | +2.4% | 104,600 |
| 2021/12/30 | 3,450 | 3,500 | 3,415 | 3,480 | +5 | +0.1% | 52,400 |
| 2021/12/29 | 3,470 | 3,520 | 3,455 | 3,475 | +5 | +0.1% | 67,900 |
| 2021/12/28 | 3,390 | 3,475 | 3,365 | 3,470 | +120 | +3.6% | 89,300 |
| 2021/12/27 | 3,370 | 3,385 | 3,340 | 3,350 | -20 | -0.6% | 52,700 |
| 2021/12/24 | 3,395 | 3,395 | 3,350 | 3,370 | +20 | +0.6% | 54,000 |
| 2021/12/23 | 3,365 | 3,390 | 3,345 | 3,350 | +5 | +0.1% | 49,000 |
| 2021/12/22 | 3,300 | 3,355 | 3,285 | 3,345 | +40 | +1.2% | 63,900 |
| 2021/12/21 | 3,265 | 3,315 | 3,240 | 3,305 | +90 | +2.8% | 74,100 |
| 2021/12/20 | 3,285 | 3,290 | 3,210 | 3,215 | -95 | -2.9% | 61,100 |
| 2021/12/17 | 3,320 | 3,320 | 3,285 | 3,310 | -25 | -0.7% | 67,700 |
| 2021/12/16 | 3,360 | 3,365 | 3,305 | 3,335 | +35 | +1.1% | 78,600 |
| 2021/12/15 | 3,330 | 3,360 | 3,295 | 3,300 | -60 | -1.8% | 50,400 |
| 2021/12/14 | 3,390 | 3,390 | 3,340 | 3,360 | -20 | -0.6% | 56,900 |
| 2021/12/13 | 3,375 | 3,420 | 3,335 | 3,380 | +15 | +0.4% | 78,600 |
| 2021/12/10 | 3,385 | 3,420 | 3,355 | 3,365 | ±0 | ±0% | 95,400 |
| 2021/12/09 | 3,340 | 3,375 | 3,330 | 3,365 | -15 | -0.4% | 101,200 |
| 2021/12/08 | 3,300 | 3,395 | 3,285 | 3,380 | +190 | +6% | 191,600 |
| 2021/12/07 | 3,200 | 3,225 | 3,150 | 3,190 | +45 | +1.4% | 91,200 |
| 2021/12/06 | 3,130 | 3,150 | 3,095 | 3,145 | +15 | +0.5% | 96,900 |
| 2021/12/03 | 3,150 | 3,165 | 3,090 | 3,130 | +15 | +0.5% | 101,700 |
| 2021/12/02 | 3,155 | 3,190 | 3,090 | 3,115 | -85 | -2.7% | 134,700 |
| 2021/12/01 | 3,200 | 3,225 | 3,175 | 3,200 | -25 | -0.8% | 107,500 |
| 2021/11/30 | 3,260 | 3,335 | 3,210 | 3,225 | +15 | +0.5% | 236,300 |
| 2021/11/29 | 3,270 | 3,325 | 3,180 | 3,210 | -130 | -3.9% | 214,300 |
| 2021/11/26 | 3,385 | 3,405 | 3,300 | 3,340 | -45 | -1.3% | 135,800 |
| 2021/11/25 | 3,310 | 3,450 | 3,310 | 3,385 | +80 | +2.4% | 182,700 |
| 2021/11/24 | 3,365 | 3,365 | 3,300 | 3,305 | -45 | -1.3% | 42,600 |
| 2021/11/22 | 3,380 | 3,390 | 3,315 | 3,350 | -10 | -0.3% | 72,200 |
| 2021/11/19 | 3,275 | 3,365 | 3,275 | 3,360 | +80 | +2.4% | 97,500 |
| 2021/11/18 | 3,290 | 3,320 | 3,265 | 3,280 | -20 | -0.6% | 74,700 |
| 2021/11/17 | 3,345 | 3,345 | 3,280 | 3,300 | +5 | +0.2% | 90,600 |
| 2021/11/16 | 3,300 | 3,340 | 3,290 | 3,295 | -5 | -0.2% | 84,200 |
| 2021/11/15 | 3,290 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 95,500 |
| 2021/11/12 | 3,195 | 3,290 | 3,190 | 3,290 | +105 | +3.3% | 159,600 |
| 2021/11/11 | 3,135 | 3,190 | 3,120 | 3,185 | +45 | +1.4% | 113,600 |
801～
850
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
