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 |
---|---|---|---|---|---|---|---|
2025/04/17 | 4,570 | 4,610 | 4,550 | 4,600 | ±0 | ±0% | 99,500 |
2025/04/16 | 4,590 | 4,630 | 4,570 | 4,600 | +10 | +0.2% | 117,900 |
2025/04/15 | 4,595 | 4,615 | 4,575 | 4,590 | +65 | +1.4% | 89,600 |
2025/04/14 | 4,560 | 4,595 | 4,520 | 4,525 | +25 | +0.6% | 96,800 |
2025/04/11 | 4,455 | 4,500 | 4,405 | 4,500 | -165 | -3.5% | 133,000 |
2025/04/10 | 4,690 | 4,690 | 4,560 | 4,665 | +305 | +7% | 155,900 |
2025/04/09 | 4,435 | 4,450 | 4,285 | 4,360 | -120 | -2.7% | 190,900 |
2025/04/08 | 4,495 | 4,620 | 4,480 | 4,480 | +55 | +1.2% | 162,100 |
2025/04/07 | 4,430 | 4,560 | 4,330 | 4,425 | -345 | -7.2% | 278,000 |
2025/04/04 | 4,765 | 4,840 | 4,685 | 4,770 | -135 | -2.8% | 331,100 |
2025/04/03 | 4,735 | 4,905 | 4,735 | 4,905 | -10 | -0.2% | 218,900 |
2025/04/02 | 4,865 | 4,915 | 4,770 | 4,915 | +120 | +2.5% | 188,800 |
2025/04/01 | 4,800 | 4,805 | 4,740 | 4,795 | -25 | -0.5% | 141,800 |
2025/03/31 | 4,685 | 4,835 | 4,680 | 4,820 | +15 | +0.3% | 252,800 |
2025/03/28 | 4,860 | 4,860 | 4,760 | 4,805 | -155 | -3.1% | 232,600 |
2025/03/27 | 4,885 | 4,965 | 4,840 | 4,960 | +95 | +2% | 257,300 |
2025/03/26 | 4,770 | 4,880 | 4,755 | 4,865 | +145 | +3.1% | 318,300 |
2025/03/25 | 4,720 | 4,825 | 4,695 | 4,720 | +20 | +0.4% | 605,500 |
2025/03/24 | 4,095 | 4,795 | 4,085 | 4,700 | +605 | +14.8% | 1,356,900 |
2025/03/21 | 4,070 | 4,115 | 4,060 | 4,095 | +35 | +0.9% | 77,400 |
2025/03/19 | 4,055 | 4,085 | 4,005 | 4,060 | -15 | -0.4% | 92,300 |
2025/03/18 | 4,080 | 4,090 | 4,050 | 4,075 | +40 | +1% | 90,600 |
2025/03/17 | 4,025 | 4,045 | 3,995 | 4,035 | +15 | +0.4% | 53,400 |
2025/03/14 | 3,985 | 4,035 | 3,985 | 4,020 | +10 | +0.2% | 90,500 |
2025/03/13 | 3,990 | 4,030 | 3,990 | 4,010 | ±0 | ±0% | 88,200 |
2025/03/12 | 3,990 | 4,045 | 3,985 | 4,010 | +25 | +0.6% | 116,300 |
2025/03/11 | 3,925 | 3,995 | 3,885 | 3,985 | -10 | -0.3% | 144,700 |
2025/03/10 | 4,050 | 4,090 | 3,995 | 3,995 | -60 | -1.5% | 89,900 |
2025/03/07 | 4,035 | 4,095 | 3,990 | 4,055 | -45 | -1.1% | 114,200 |
2025/03/06 | 4,065 | 4,125 | 4,055 | 4,100 | +35 | +0.9% | 76,200 |
2025/03/05 | 4,045 | 4,110 | 4,040 | 4,065 | +35 | +0.9% | 93,700 |
2025/03/04 | 4,030 | 4,085 | 4,015 | 4,030 | +35 | +0.9% | 116,300 |
2025/03/03 | 3,985 | 4,050 | 3,975 | 3,995 | +60 | +1.5% | 92,800 |
2025/02/28 | 4,025 | 4,085 | 3,930 | 3,935 | -100 | -2.5% | 210,400 |
2025/02/27 | 3,945 | 4,060 | 3,945 | 4,035 | +90 | +2.3% | 87,600 |
2025/02/26 | 3,930 | 3,950 | 3,905 | 3,945 | +15 | +0.4% | 75,700 |
2025/02/25 | 3,990 | 4,010 | 3,930 | 3,930 | -60 | -1.5% | 123,600 |
2025/02/21 | 4,040 | 4,060 | 3,975 | 3,990 | -90 | -2.2% | 126,600 |
2025/02/20 | 4,050 | 4,090 | 4,030 | 4,080 | -20 | -0.5% | 138,000 |
2025/02/19 | 4,015 | 4,140 | 3,980 | 4,100 | +270 | +7% | 392,400 |
2025/02/18 | 3,885 | 3,885 | 3,815 | 3,830 | -60 | -1.5% | 135,200 |
2025/02/17 | 3,900 | 3,910 | 3,885 | 3,890 | -10 | -0.3% | 84,900 |
2025/02/14 | 3,975 | 3,985 | 3,900 | 3,900 | -110 | -2.7% | 67,400 |
2025/02/13 | 3,990 | 4,030 | 3,940 | 4,010 | +50 | +1.3% | 80,000 |
2025/02/12 | 3,985 | 4,005 | 3,925 | 3,960 | +25 | +0.6% | 79,600 |
2025/02/10 | 3,930 | 3,940 | 3,900 | 3,935 | +10 | +0.3% | 81,300 |
2025/02/07 | 3,960 | 3,960 | 3,910 | 3,925 | ±0 | ±0% | 65,000 |
2025/02/06 | 3,865 | 3,975 | 3,845 | 3,925 | +5 | +0.1% | 120,700 |
2025/02/05 | 4,060 | 4,095 | 3,840 | 3,920 | -90 | -2.2% | 234,900 |
2025/02/04 | 4,060 | 4,110 | 4,005 | 4,010 | -65 | -1.6% | 96,500 |
51~
100
件表示中 / 5992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 | 687,000円 | +3.7% | +4.3% | 4.22% | 23.84倍 | 3.69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 |
三菱ガス | 224,100円 | -5.6% | -17.1% | 4.46% | 12.12倍 | 0.65倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
ライオン | 148,700円 | +1.7% | +8.5% | 2.02% | 16.44倍 | 1.40倍 |
|
歯ブラシ国内首位、トイレタリー3位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
小林製薬 | 533,400円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.89倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
デクセリアルス | 211,800円 | -6.2% | -28.1% | 2.74% | 17.36倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム