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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,370 | 5,370 | 5,270 | 5,330 | -70 | -1.3% | 66,300 |
| 2021/06/14 | 5,300 | 5,400 | 5,260 | 5,400 | +120 | +2.3% | 49,700 |
| 2021/06/11 | 5,290 | 5,290 | 5,230 | 5,280 | +30 | +0.6% | 58,900 |
| 2021/06/10 | 5,220 | 5,270 | 5,200 | 5,250 | ±0 | ±0% | 63,800 |
| 2021/06/09 | 5,250 | 5,270 | 5,180 | 5,250 | +40 | +0.8% | 70,100 |
| 2021/06/08 | 5,240 | 5,260 | 5,180 | 5,210 | -80 | -1.5% | 84,000 |
| 2021/06/07 | 5,250 | 5,330 | 5,200 | 5,290 | +120 | +2.3% | 107,000 |
| 2021/06/04 | 5,120 | 5,200 | 5,060 | 5,170 | +50 | +1% | 75,000 |
| 2021/06/03 | 5,050 | 5,170 | 5,020 | 5,120 | +100 | +2% | 71,700 |
| 2021/06/02 | 5,000 | 5,060 | 4,935 | 5,020 | +25 | +0.5% | 56,400 |
| 2021/06/01 | 5,010 | 5,010 | 4,895 | 4,995 | -15 | -0.3% | 68,800 |
| 2021/05/31 | 5,130 | 5,150 | 4,980 | 5,010 | -120 | -2.3% | 70,300 |
| 2021/05/28 | 4,960 | 5,140 | 4,940 | 5,130 | +275 | +5.7% | 134,400 |
| 2021/05/27 | 4,870 | 4,905 | 4,830 | 4,855 | -15 | -0.3% | 90,500 |
| 2021/05/26 | 4,860 | 4,875 | 4,820 | 4,870 | +10 | +0.2% | 46,600 |
| 2021/05/25 | 4,905 | 4,905 | 4,835 | 4,860 | -30 | -0.6% | 74,500 |
| 2021/05/24 | 4,905 | 4,920 | 4,880 | 4,890 | ±0 | ±0% | 60,900 |
| 2021/05/21 | 4,920 | 4,920 | 4,875 | 4,890 | -20 | -0.4% | 42,800 |
| 2021/05/20 | 4,945 | 4,950 | 4,910 | 4,910 | ±0 | ±0% | 45,500 |
| 2021/05/19 | 4,945 | 4,960 | 4,875 | 4,910 | -65 | -1.3% | 74,900 |
| 2021/05/18 | 5,050 | 5,080 | 4,955 | 4,975 | -35 | -0.7% | 80,300 |
| 2021/05/17 | 5,100 | 5,140 | 4,960 | 5,010 | -160 | -3.1% | 83,900 |
| 2021/05/14 | 5,120 | 5,210 | 5,120 | 5,170 | +100 | +2% | 30,900 |
| 2021/05/13 | 5,160 | 5,170 | 5,050 | 5,070 | -150 | -2.9% | 40,500 |
| 2021/05/12 | 5,290 | 5,320 | 5,160 | 5,220 | -80 | -1.5% | 41,800 |
| 2021/05/11 | 5,450 | 5,460 | 5,290 | 5,300 | -190 | -3.5% | 64,500 |
| 2021/05/10 | 5,480 | 5,520 | 5,440 | 5,490 | +110 | +2% | 51,100 |
| 2021/05/07 | 5,440 | 5,440 | 5,320 | 5,380 | -20 | -0.4% | 51,100 |
| 2021/05/06 | 5,350 | 5,410 | 5,150 | 5,400 | +110 | +2.1% | 103,500 |
| 2021/04/30 | 5,760 | 5,880 | 5,250 | 5,290 | -450 | -7.8% | 200,800 |
| 2021/04/28 | 5,740 | 5,780 | 5,730 | 5,740 | -30 | -0.5% | 34,200 |
| 2021/04/27 | 5,810 | 5,880 | 5,770 | 5,770 | ±0 | ±0% | 87,100 |
| 2021/04/26 | 5,840 | 5,860 | 5,760 | 5,770 | -90 | -1.5% | 43,900 |
| 2021/04/23 | 5,740 | 5,900 | 5,740 | 5,860 | +70 | +1.2% | 32,600 |
| 2021/04/22 | 5,870 | 5,880 | 5,730 | 5,790 | +10 | +0.2% | 76,500 |
| 2021/04/21 | 5,850 | 5,880 | 5,720 | 5,780 | -120 | -2% | 52,300 |
| 2021/04/20 | 5,950 | 5,950 | 5,900 | 5,900 | -90 | -1.5% | 30,800 |
| 2021/04/19 | 5,900 | 6,000 | 5,900 | 5,990 | +70 | +1.2% | 21,300 |
| 2021/04/16 | 5,970 | 5,980 | 5,900 | 5,920 | -60 | -1% | 20,100 |
| 2021/04/15 | 5,960 | 6,030 | 5,960 | 5,980 | -40 | -0.7% | 12,900 |
| 2021/04/14 | 5,960 | 6,070 | 5,930 | 6,020 | +10 | +0.2% | 26,200 |
| 2021/04/13 | 6,000 | 6,060 | 6,000 | 6,010 | +10 | +0.2% | 14,700 |
| 2021/04/12 | 6,110 | 6,140 | 6,000 | 6,000 | -110 | -1.8% | 19,800 |
| 2021/04/09 | 6,200 | 6,240 | 6,110 | 6,110 | -80 | -1.3% | 39,800 |
| 2021/04/08 | 6,240 | 6,240 | 6,160 | 6,190 | -80 | -1.3% | 30,300 |
| 2021/04/07 | 6,200 | 6,270 | 6,180 | 6,270 | +90 | +1.5% | 32,200 |
| 2021/04/06 | 6,250 | 6,270 | 6,150 | 6,180 | -30 | -0.5% | 38,900 |
| 2021/04/05 | 6,250 | 6,270 | 6,210 | 6,210 | +20 | +0.3% | 34,700 |
| 2021/04/02 | 6,070 | 6,230 | 6,060 | 6,190 | +160 | +2.7% | 46,200 |
| 2021/04/01 | 6,050 | 6,090 | 5,990 | 6,030 | ±0 | ±0% | 34,300 |
951～
1000
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
