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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 4,475 | 4,530 | 4,460 | 4,505 | +5 | +0.1% | 87,500 |
| 2020/01/07 | 4,470 | 4,515 | 4,460 | 4,500 | +30 | +0.7% | 41,700 |
| 2020/01/06 | 4,385 | 4,470 | 4,385 | 4,470 | +15 | +0.3% | 50,000 |
| 2019/12/30 | 4,420 | 4,470 | 4,400 | 4,455 | +5 | +0.1% | 31,500 |
| 2019/12/27 | 4,435 | 4,470 | 4,420 | 4,450 | +15 | +0.3% | 17,900 |
| 2019/12/26 | 4,430 | 4,435 | 4,405 | 4,435 | +5 | +0.1% | 27,000 |
| 2019/12/25 | 4,500 | 4,500 | 4,405 | 4,430 | -15 | -0.3% | 38,400 |
| 2019/12/24 | 4,445 | 4,475 | 4,425 | 4,445 | +35 | +0.8% | 47,400 |
| 2019/12/23 | 4,395 | 4,445 | 4,385 | 4,410 | +30 | +0.7% | 46,700 |
| 2019/12/20 | 4,385 | 4,385 | 4,315 | 4,380 | +20 | +0.5% | 58,200 |
| 2019/12/19 | 4,370 | 4,375 | 4,325 | 4,360 | +15 | +0.3% | 41,200 |
| 2019/12/18 | 4,390 | 4,420 | 4,335 | 4,345 | -5 | -0.1% | 64,000 |
| 2019/12/17 | 4,355 | 4,370 | 4,325 | 4,350 | +35 | +0.8% | 34,500 |
| 2019/12/16 | 4,310 | 4,330 | 4,275 | 4,315 | ±0 | ±0% | 34,500 |
| 2019/12/13 | 4,350 | 4,360 | 4,305 | 4,315 | +40 | +0.9% | 77,300 |
| 2019/12/12 | 4,245 | 4,285 | 4,240 | 4,275 | +60 | +1.4% | 47,600 |
| 2019/12/11 | 4,225 | 4,235 | 4,180 | 4,215 | ±0 | ±0% | 24,000 |
| 2019/12/10 | 4,240 | 4,255 | 4,205 | 4,215 | -10 | -0.2% | 34,900 |
| 2019/12/09 | 4,230 | 4,235 | 4,185 | 4,225 | +40 | +1% | 20,400 |
| 2019/12/06 | 4,210 | 4,220 | 4,145 | 4,185 | ±0 | ±0% | 24,700 |
| 2019/12/05 | 4,215 | 4,230 | 4,180 | 4,185 | -5 | -0.1% | 34,800 |
| 2019/12/04 | 4,150 | 4,190 | 4,145 | 4,190 | -10 | -0.2% | 51,200 |
| 2019/12/03 | 4,160 | 4,215 | 4,145 | 4,200 | +25 | +0.6% | 28,800 |
| 2019/12/02 | 4,165 | 4,210 | 4,165 | 4,175 | -40 | -0.9% | 45,600 |
| 2019/11/29 | 4,220 | 4,225 | 4,200 | 4,215 | -5 | -0.1% | 55,700 |
| 2019/11/28 | 4,235 | 4,240 | 4,215 | 4,220 | -15 | -0.4% | 71,600 |
| 2019/11/27 | 4,270 | 4,280 | 4,220 | 4,235 | -35 | -0.8% | 106,600 |
| 2019/11/26 | 4,200 | 4,280 | 4,200 | 4,270 | +85 | +2% | 128,000 |
| 2019/11/25 | 4,200 | 4,200 | 4,150 | 4,185 | +40 | +1% | 57,900 |
| 2019/11/22 | 4,160 | 4,180 | 4,130 | 4,145 | -35 | -0.8% | 57,200 |
| 2019/11/21 | 4,240 | 4,245 | 4,105 | 4,180 | -95 | -2.2% | 65,400 |
| 2019/11/20 | 4,275 | 4,315 | 4,270 | 4,275 | ±0 | ±0% | 47,400 |
| 2019/11/19 | 4,295 | 4,300 | 4,220 | 4,275 | -50 | -1.2% | 34,300 |
| 2019/11/18 | 4,285 | 4,345 | 4,280 | 4,325 | +25 | +0.6% | 48,900 |
| 2019/11/15 | 4,250 | 4,300 | 4,225 | 4,300 | +70 | +1.7% | 68,100 |
| 2019/11/14 | 4,280 | 4,295 | 4,220 | 4,230 | -60 | -1.4% | 63,100 |
| 2019/11/13 | 4,300 | 4,300 | 4,265 | 4,290 | -45 | -1% | 62,200 |
| 2019/11/12 | 4,310 | 4,345 | 4,285 | 4,335 | +25 | +0.6% | 58,500 |
| 2019/11/11 | 4,365 | 4,365 | 4,300 | 4,310 | -20 | -0.5% | 99,700 |
| 2019/11/08 | 4,400 | 4,415 | 4,315 | 4,330 | -85 | -1.9% | 157,300 |
| 2019/11/07 | 4,390 | 4,425 | 4,330 | 4,415 | +55 | +1.3% | 120,900 |
| 2019/11/06 | 4,260 | 4,365 | 4,245 | 4,360 | +130 | +3.1% | 106,100 |
| 2019/11/05 | 4,210 | 4,260 | 4,160 | 4,230 | +255 | +6.4% | 119,800 |
| 2019/11/01 | 3,945 | 4,020 | 3,935 | 3,975 | +25 | +0.6% | 71,300 |
| 2019/10/31 | 3,950 | 3,955 | 3,890 | 3,950 | +45 | +1.2% | 42,000 |
| 2019/10/30 | 3,940 | 3,950 | 3,880 | 3,905 | -15 | -0.4% | 123,000 |
| 2019/10/29 | 3,895 | 3,940 | 3,895 | 3,920 | +80 | +2.1% | 51,200 |
| 2019/10/28 | 3,800 | 3,850 | 3,785 | 3,840 | +15 | +0.4% | 42,300 |
| 2019/10/25 | 3,800 | 3,825 | 3,770 | 3,825 | +35 | +0.9% | 49,900 |
| 2019/10/24 | 3,845 | 3,855 | 3,780 | 3,790 | -55 | -1.4% | 37,000 |
1301～
1350
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
