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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,990 | 6,070 | 5,970 | 6,030 | -30 | -0.5% | 34,700 |
| 2021/03/30 | 6,100 | 6,100 | 5,990 | 6,060 | -90 | -1.5% | 32,700 |
| 2021/03/29 | 6,140 | 6,170 | 6,080 | 6,150 | +60 | +1% | 44,800 |
| 2021/03/26 | 6,140 | 6,140 | 6,070 | 6,090 | +30 | +0.5% | 35,900 |
| 2021/03/25 | 6,210 | 6,210 | 6,040 | 6,060 | -70 | -1.1% | 80,100 |
| 2021/03/24 | 6,160 | 6,190 | 6,100 | 6,130 | -50 | -0.8% | 65,400 |
| 2021/03/23 | 6,270 | 6,290 | 6,160 | 6,180 | -20 | -0.3% | 67,400 |
| 2021/03/22 | 6,170 | 6,230 | 6,160 | 6,200 | -20 | -0.3% | 36,500 |
| 2021/03/19 | 6,190 | 6,240 | 6,140 | 6,220 | +40 | +0.6% | 49,500 |
| 2021/03/18 | 6,210 | 6,210 | 6,110 | 6,180 | -40 | -0.6% | 53,400 |
| 2021/03/17 | 6,190 | 6,230 | 6,150 | 6,220 | +60 | +1% | 59,900 |
| 2021/03/16 | 6,130 | 6,180 | 6,090 | 6,160 | +30 | +0.5% | 35,900 |
| 2021/03/15 | 6,100 | 6,130 | 6,050 | 6,130 | +60 | +1% | 45,800 |
| 2021/03/12 | 6,050 | 6,090 | 6,000 | 6,070 | +30 | +0.5% | 55,800 |
| 2021/03/11 | 5,970 | 6,050 | 5,950 | 6,040 | +140 | +2.4% | 91,400 |
| 2021/03/10 | 5,880 | 5,950 | 5,850 | 5,900 | +20 | +0.3% | 70,800 |
| 2021/03/09 | 5,980 | 5,980 | 5,840 | 5,880 | +90 | +1.6% | 81,100 |
| 2021/03/08 | 5,850 | 5,870 | 5,780 | 5,790 | +40 | +0.7% | 99,500 |
| 2021/03/05 | 5,650 | 5,760 | 5,560 | 5,750 | +10 | +0.2% | 92,600 |
| 2021/03/04 | 5,690 | 5,790 | 5,660 | 5,740 | +50 | +0.9% | 67,700 |
| 2021/03/03 | 5,660 | 5,710 | 5,640 | 5,690 | +30 | +0.5% | 56,600 |
| 2021/03/02 | 5,770 | 5,790 | 5,630 | 5,660 | -10 | -0.2% | 70,500 |
| 2021/03/01 | 5,570 | 5,680 | 5,570 | 5,670 | +140 | +2.5% | 66,200 |
| 2021/02/26 | 5,660 | 5,690 | 5,530 | 5,530 | -180 | -3.2% | 93,400 |
| 2021/02/25 | 5,800 | 5,830 | 5,700 | 5,710 | -20 | -0.3% | 59,600 |
| 2021/02/24 | 5,790 | 5,860 | 5,730 | 5,730 | -160 | -2.7% | 73,900 |
| 2021/02/22 | 5,860 | 5,910 | 5,800 | 5,890 | +90 | +1.6% | 56,400 |
| 2021/02/19 | 5,730 | 5,840 | 5,730 | 5,800 | -20 | -0.3% | 55,400 |
| 2021/02/18 | 5,880 | 5,900 | 5,710 | 5,820 | -60 | -1% | 77,900 |
| 2021/02/17 | 5,900 | 5,930 | 5,830 | 5,880 | -40 | -0.7% | 36,100 |
| 2021/02/16 | 5,990 | 6,000 | 5,880 | 5,920 | -80 | -1.3% | 81,800 |
| 2021/02/15 | 6,060 | 6,060 | 6,000 | 6,000 | ±0 | ±0% | 45,800 |
| 2021/02/12 | 6,070 | 6,100 | 5,950 | 6,000 | -190 | -3.1% | 97,300 |
| 2021/02/10 | 6,320 | 6,320 | 6,170 | 6,190 | -140 | -2.2% | 90,600 |
| 2021/02/09 | 6,180 | 6,350 | 6,110 | 6,330 | +200 | +3.3% | 84,300 |
| 2021/02/08 | 6,170 | 6,170 | 6,030 | 6,130 | -30 | -0.5% | 92,900 |
| 2021/02/05 | 6,360 | 6,450 | 5,960 | 6,160 | -120 | -1.9% | 159,700 |
| 2021/02/04 | 6,330 | 6,330 | 6,240 | 6,280 | -80 | -1.3% | 36,100 |
| 2021/02/03 | 6,360 | 6,410 | 6,320 | 6,360 | +30 | +0.5% | 50,300 |
| 2021/02/02 | 6,280 | 6,350 | 6,230 | 6,330 | +110 | +1.8% | 35,500 |
| 2021/02/01 | 6,170 | 6,300 | 6,160 | 6,220 | ±0 | ±0% | 35,300 |
| 2021/01/29 | 6,300 | 6,420 | 6,200 | 6,220 | -20 | -0.3% | 61,900 |
| 2021/01/28 | 6,240 | 6,380 | 6,210 | 6,240 | -100 | -1.6% | 56,100 |
| 2021/01/27 | 6,490 | 6,490 | 6,330 | 6,340 | -110 | -1.7% | 34,300 |
| 2021/01/26 | 6,620 | 6,620 | 6,420 | 6,450 | -110 | -1.7% | 45,700 |
| 2021/01/25 | 6,550 | 6,640 | 6,500 | 6,560 | +10 | +0.2% | 39,400 |
| 2021/01/22 | 6,600 | 6,640 | 6,510 | 6,550 | -90 | -1.4% | 54,000 |
| 2021/01/21 | 6,580 | 6,690 | 6,540 | 6,640 | +100 | +1.5% | 81,500 |
| 2021/01/20 | 6,430 | 6,550 | 6,390 | 6,540 | +120 | +1.9% | 61,500 |
| 2021/01/19 | 6,450 | 6,470 | 6,400 | 6,420 | +40 | +0.6% | 53,200 |
1001～
1050
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
