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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,960 | 5,960 | 5,890 | 5,930 | -10 | -0.2% | 34,400 |
| 2021/08/26 | 5,920 | 5,960 | 5,900 | 5,940 | +20 | +0.3% | 19,500 |
| 2021/08/25 | 5,960 | 5,980 | 5,910 | 5,920 | -30 | -0.5% | 31,300 |
| 2021/08/24 | 5,910 | 5,970 | 5,880 | 5,950 | +100 | +1.7% | 44,300 |
| 2021/08/23 | 5,830 | 5,850 | 5,790 | 5,850 | +140 | +2.5% | 27,200 |
| 2021/08/20 | 5,830 | 5,830 | 5,690 | 5,710 | -20 | -0.3% | 28,700 |
| 2021/08/19 | 5,670 | 5,780 | 5,670 | 5,730 | -30 | -0.5% | 22,800 |
| 2021/08/18 | 5,730 | 5,810 | 5,670 | 5,760 | +10 | +0.2% | 43,200 |
| 2021/08/17 | 5,830 | 5,840 | 5,750 | 5,750 | -20 | -0.3% | 39,200 |
| 2021/08/16 | 5,880 | 5,890 | 5,770 | 5,770 | -200 | -3.4% | 48,900 |
| 2021/08/13 | 5,810 | 6,000 | 5,810 | 5,970 | +160 | +2.8% | 75,100 |
| 2021/08/12 | 5,810 | 5,850 | 5,780 | 5,810 | -20 | -0.3% | 29,900 |
| 2021/08/11 | 5,860 | 5,870 | 5,750 | 5,830 | -40 | -0.7% | 73,100 |
| 2021/08/10 | 5,990 | 6,010 | 5,830 | 5,870 | +280 | +5% | 133,600 |
| 2021/08/06 | 5,520 | 5,590 | 5,490 | 5,590 | +50 | +0.9% | 34,600 |
| 2021/08/05 | 5,630 | 5,650 | 5,530 | 5,540 | -140 | -2.5% | 64,700 |
| 2021/08/04 | 5,550 | 5,710 | 5,550 | 5,680 | +150 | +2.7% | 88,400 |
| 2021/08/03 | 5,470 | 5,560 | 5,400 | 5,530 | +20 | +0.4% | 183,400 |
| 2021/08/02 | 5,070 | 5,610 | 5,020 | 5,510 | +470 | +9.3% | 333,200 |
| 2021/07/30 | 5,100 | 5,100 | 5,010 | 5,040 | -90 | -1.8% | 26,900 |
| 2021/07/29 | 5,130 | 5,130 | 5,030 | 5,130 | +90 | +1.8% | 17,700 |
| 2021/07/28 | 5,030 | 5,070 | 5,030 | 5,040 | -60 | -1.2% | 26,400 |
| 2021/07/27 | 5,110 | 5,130 | 5,040 | 5,100 | +50 | +1% | 27,300 |
| 2021/07/26 | 5,140 | 5,140 | 5,010 | 5,050 | +55 | +1.1% | 24,600 |
| 2021/07/21 | 5,060 | 5,100 | 4,985 | 4,995 | +5 | +0.1% | 70,700 |
| 2021/07/20 | 4,970 | 5,000 | 4,950 | 4,990 | -10 | -0.2% | 43,100 |
| 2021/07/19 | 5,010 | 5,040 | 4,985 | 5,000 | -40 | -0.8% | 32,500 |
| 2021/07/16 | 5,080 | 5,140 | 5,040 | 5,040 | -50 | -1% | 36,100 |
| 2021/07/15 | 5,180 | 5,190 | 5,080 | 5,090 | -50 | -1% | 34,000 |
| 2021/07/14 | 5,150 | 5,180 | 5,100 | 5,140 | -30 | -0.6% | 38,800 |
| 2021/07/13 | 5,160 | 5,170 | 5,110 | 5,170 | +50 | +1% | 35,900 |
| 2021/07/12 | 5,120 | 5,170 | 5,090 | 5,120 | +100 | +2% | 43,400 |
| 2021/07/09 | 4,990 | 5,020 | 4,930 | 5,020 | -70 | -1.4% | 66,700 |
| 2021/07/08 | 5,150 | 5,170 | 5,080 | 5,090 | -110 | -2.1% | 48,700 |
| 2021/07/07 | 5,210 | 5,230 | 5,170 | 5,200 | -30 | -0.6% | 45,300 |
| 2021/07/06 | 5,250 | 5,280 | 5,220 | 5,230 | -20 | -0.4% | 36,600 |
| 2021/07/05 | 5,230 | 5,270 | 5,220 | 5,250 | -10 | -0.2% | 24,600 |
| 2021/07/02 | 5,340 | 5,350 | 5,250 | 5,260 | ±0 | ±0% | 62,000 |
| 2021/07/01 | 5,250 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 53,000 |
| 2021/06/30 | 5,300 | 5,330 | 5,250 | 5,250 | +20 | +0.4% | 69,600 |
| 2021/06/29 | 5,240 | 5,270 | 5,200 | 5,230 | -70 | -1.3% | 43,100 |
| 2021/06/28 | 5,280 | 5,330 | 5,270 | 5,300 | ±0 | ±0% | 77,600 |
| 2021/06/25 | 5,370 | 5,380 | 5,260 | 5,300 | -20 | -0.4% | 61,500 |
| 2021/06/24 | 5,250 | 5,350 | 5,180 | 5,320 | +30 | +0.6% | 57,800 |
| 2021/06/23 | 5,360 | 5,360 | 5,240 | 5,290 | -70 | -1.3% | 47,400 |
| 2021/06/22 | 5,280 | 5,360 | 5,240 | 5,360 | +150 | +2.9% | 47,400 |
| 2021/06/21 | 5,170 | 5,220 | 5,100 | 5,210 | -20 | -0.4% | 53,200 |
| 2021/06/18 | 5,310 | 5,330 | 5,220 | 5,230 | -60 | -1.1% | 60,300 |
| 2021/06/17 | 5,320 | 5,360 | 5,260 | 5,290 | -80 | -1.5% | 43,900 |
| 2021/06/16 | 5,300 | 5,390 | 5,300 | 5,370 | +40 | +0.8% | 35,700 |
901～
950
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
