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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,025 | 4,035 | 3,955 | 3,955 | -15 | -0.4% | 95,200 |
| 2024/11/01 | 4,025 | 4,025 | 3,970 | 3,970 | -100 | -2.5% | 119,700 |
| 2024/10/31 | 4,000 | 4,090 | 4,000 | 4,070 | +70 | +1.8% | 144,200 |
| 2024/10/30 | 4,000 | 4,015 | 3,970 | 4,000 | +40 | +1% | 117,600 |
| 2024/10/29 | 3,935 | 3,980 | 3,915 | 3,960 | +40 | +1% | 66,700 |
| 2024/10/28 | 3,880 | 3,960 | 3,880 | 3,920 | +40 | +1% | 138,300 |
| 2024/10/25 | 3,900 | 3,915 | 3,835 | 3,880 | ±0 | ±0% | 121,600 |
| 2024/10/24 | 3,840 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 80,600 |
| 2024/10/23 | 3,860 | 3,905 | 3,860 | 3,880 | +30 | +0.8% | 103,700 |
| 2024/10/22 | 3,905 | 3,930 | 3,835 | 3,850 | -80 | -2% | 98,100 |
| 2024/10/21 | 3,930 | 3,965 | 3,930 | 3,930 | ±0 | ±0% | 80,000 |
| 2024/10/18 | 3,950 | 3,970 | 3,930 | 3,930 | +10 | +0.3% | 60,800 |
| 2024/10/17 | 3,930 | 3,955 | 3,920 | 3,920 | +5 | +0.1% | 90,900 |
| 2024/10/16 | 3,900 | 3,950 | 3,885 | 3,915 | -35 | -0.9% | 74,300 |
| 2024/10/15 | 3,990 | 4,000 | 3,905 | 3,950 | +15 | +0.4% | 87,500 |
| 2024/10/11 | 3,905 | 3,955 | 3,905 | 3,935 | +25 | +0.6% | 85,400 |
| 2024/10/10 | 4,010 | 4,020 | 3,910 | 3,910 | -100 | -2.5% | 98,800 |
| 2024/10/09 | 4,095 | 4,115 | 4,010 | 4,010 | +115 | +3% | 286,400 |
| 2024/10/08 | 3,820 | 3,905 | 3,820 | 3,895 | +35 | +0.9% | 110,400 |
| 2024/10/07 | 3,880 | 3,905 | 3,825 | 3,860 | +70 | +1.8% | 123,300 |
| 2024/10/04 | 3,755 | 3,825 | 3,755 | 3,790 | +35 | +0.9% | 91,900 |
| 2024/10/03 | 3,835 | 3,895 | 3,755 | 3,755 | -10 | -0.3% | 160,400 |
| 2024/10/02 | 3,770 | 3,785 | 3,735 | 3,765 | -10 | -0.3% | 118,900 |
| 2024/10/01 | 3,700 | 3,780 | 3,700 | 3,775 | +75 | +2% | 107,400 |
| 2024/09/30 | 3,635 | 3,705 | 3,615 | 3,700 | -5 | -0.1% | 110,800 |
| 2024/09/27 | 3,735 | 3,755 | 3,685 | 3,705 | -50 | -1.3% | 127,400 |
| 2024/09/26 | 3,720 | 3,755 | 3,710 | 3,755 | +55 | +1.5% | 211,400 |
| 2024/09/25 | 3,675 | 3,710 | 3,645 | 3,700 | +15 | +0.4% | 108,000 |
| 2024/09/24 | 3,700 | 3,730 | 3,680 | 3,685 | +10 | +0.3% | 69,000 |
| 2024/09/20 | 3,710 | 3,725 | 3,675 | 3,675 | -25 | -0.7% | 102,600 |
| 2024/09/19 | 3,690 | 3,720 | 3,685 | 3,700 | +65 | +1.8% | 118,800 |
| 2024/09/18 | 3,605 | 3,655 | 3,580 | 3,635 | +45 | +1.3% | 113,100 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,590 | -35 | -1% | 144,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,600 | 3,625 | +25 | +0.7% | 156,700 |
| 2024/09/12 | 3,650 | 3,720 | 3,580 | 3,600 | +10 | +0.3% | 120,900 |
| 2024/09/11 | 3,555 | 3,650 | 3,535 | 3,590 | +25 | +0.7% | 193,800 |
| 2024/09/10 | 3,550 | 3,580 | 3,530 | 3,565 | +35 | +1% | 140,900 |
| 2024/09/09 | 3,485 | 3,545 | 3,455 | 3,530 | -25 | -0.7% | 127,400 |
| 2024/09/06 | 3,650 | 3,665 | 3,525 | 3,555 | -65 | -1.8% | 101,900 |
| 2024/09/05 | 3,615 | 3,675 | 3,615 | 3,620 | -40 | -1.1% | 109,200 |
| 2024/09/04 | 3,595 | 3,665 | 3,570 | 3,660 | -5 | -0.1% | 123,400 |
| 2024/09/03 | 3,650 | 3,695 | 3,650 | 3,665 | +15 | +0.4% | 71,600 |
| 2024/09/02 | 3,725 | 3,740 | 3,650 | 3,650 | -50 | -1.4% | 102,600 |
| 2024/08/30 | 3,615 | 3,715 | 3,615 | 3,700 | +90 | +2.5% | 160,800 |
| 2024/08/29 | 3,550 | 3,610 | 3,520 | 3,610 | +50 | +1.4% | 169,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,535 | 3,560 | -80 | -2.2% | 123,600 |
| 2024/08/27 | 3,575 | 3,660 | 3,545 | 3,640 | +65 | +1.8% | 178,300 |
| 2024/08/26 | 3,545 | 3,595 | 3,500 | 3,575 | +25 | +0.7% | 118,300 |
| 2024/08/23 | 3,565 | 3,575 | 3,525 | 3,550 | -15 | -0.4% | 113,200 |
| 2024/08/22 | 3,530 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 98,800 |
51～
100
件表示中 / 5883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 | 431,500円 | +12.3% | +21.9% | 1.85% | 16.68倍 | 2.28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 |
| ＡＤＥＫＡ | 284,000円 | +6.6% | +9.6% | 3.42% | 11.79倍 | 1.00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 |
| 日触媒 | 187,400円 | +5.9% | +46.1% | 5.76% | 17.21倍 | 0.74倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| ＵＢＥ | 231,400円 | +8.9% | +1.8% | 4.75% | 7.62倍 | 0.56倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 366,200円 | +3.6% | +16.4% | 3.28% | 9.41倍 | 0.51倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
