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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,820 | 3,865 | 3,760 | 3,845 | +60 | +1.6% | 91,200 |
| 2019/10/21 | 3,815 | 3,815 | 3,755 | 3,785 | -5 | -0.1% | 67,600 |
| 2019/10/18 | 3,800 | 3,835 | 3,775 | 3,790 | +20 | +0.5% | 51,700 |
| 2019/10/17 | 3,795 | 3,825 | 3,740 | 3,770 | -10 | -0.3% | 101,700 |
| 2019/10/16 | 3,830 | 3,880 | 3,730 | 3,780 | +15 | +0.4% | 156,400 |
| 2019/10/15 | 3,785 | 3,800 | 3,745 | 3,765 | +50 | +1.3% | 46,600 |
| 2019/10/11 | 3,700 | 3,730 | 3,665 | 3,715 | +50 | +1.4% | 40,200 |
| 2019/10/10 | 3,650 | 3,675 | 3,595 | 3,665 | +30 | +0.8% | 39,900 |
| 2019/10/09 | 3,580 | 3,645 | 3,550 | 3,635 | +15 | +0.4% | 49,300 |
| 2019/10/08 | 3,645 | 3,645 | 3,590 | 3,620 | +10 | +0.3% | 45,100 |
| 2019/10/07 | 3,595 | 3,610 | 3,565 | 3,610 | -35 | -1% | 45,200 |
| 2019/10/04 | 3,620 | 3,645 | 3,610 | 3,645 | +5 | +0.1% | 40,800 |
| 2019/10/03 | 3,620 | 3,640 | 3,595 | 3,640 | -50 | -1.4% | 50,800 |
| 2019/10/02 | 3,640 | 3,700 | 3,640 | 3,690 | ±0 | ±0% | 62,600 |
| 2019/10/01 | 3,635 | 3,715 | 3,635 | 3,690 | +55 | +1.5% | 45,000 |
| 2019/09/30 | 3,625 | 3,655 | 3,600 | 3,635 | -10 | -0.3% | 53,800 |
| 2019/09/27 | 3,735 | 3,735 | 3,630 | 3,645 | -90 | -2.4% | 123,100 |
| 2019/09/26 | 3,665 | 3,770 | 3,645 | 3,735 | +240 | +6.9% | 184,700 |
| 2019/09/25 | 3,510 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 42,200 |
| 2019/09/24 | 3,515 | 3,545 | 3,495 | 3,525 | -10 | -0.3% | 48,700 |
| 2019/09/20 | 3,485 | 3,560 | 3,475 | 3,535 | +55 | +1.6% | 111,000 |
| 2019/09/19 | 3,455 | 3,495 | 3,455 | 3,480 | +20 | +0.6% | 59,500 |
| 2019/09/18 | 3,485 | 3,490 | 3,445 | 3,460 | -25 | -0.7% | 48,500 |
| 2019/09/17 | 3,525 | 3,525 | 3,395 | 3,485 | -75 | -2.1% | 74,600 |
| 2019/09/13 | 3,555 | 3,575 | 3,515 | 3,560 | +35 | +1% | 96,400 |
| 2019/09/12 | 3,500 | 3,540 | 3,475 | 3,525 | +40 | +1.1% | 81,400 |
| 2019/09/11 | 3,420 | 3,485 | 3,405 | 3,485 | +95 | +2.8% | 56,800 |
| 2019/09/10 | 3,370 | 3,405 | 3,370 | 3,390 | +30 | +0.9% | 35,400 |
| 2019/09/09 | 3,355 | 3,370 | 3,325 | 3,360 | -10 | -0.3% | 35,600 |
| 2019/09/06 | 3,385 | 3,415 | 3,370 | 3,370 | ±0 | ±0% | 21,000 |
| 2019/09/05 | 3,275 | 3,380 | 3,270 | 3,370 | +95 | +2.9% | 35,300 |
| 2019/09/04 | 3,265 | 3,310 | 3,245 | 3,275 | -40 | -1.2% | 52,700 |
| 2019/09/03 | 3,240 | 3,320 | 3,240 | 3,315 | +50 | +1.5% | 31,100 |
| 2019/09/02 | 3,245 | 3,275 | 3,225 | 3,265 | -10 | -0.3% | 27,000 |
| 2019/08/30 | 3,210 | 3,280 | 3,195 | 3,275 | +95 | +3% | 50,500 |
| 2019/08/29 | 3,135 | 3,205 | 3,120 | 3,180 | +45 | +1.4% | 81,500 |
| 2019/08/28 | 3,135 | 3,135 | 3,095 | 3,135 | ±0 | ±0% | 37,600 |
| 2019/08/27 | 3,100 | 3,165 | 3,100 | 3,135 | +40 | +1.3% | 62,600 |
| 2019/08/26 | 3,070 | 3,115 | 3,070 | 3,095 | -60 | -1.9% | 67,400 |
| 2019/08/23 | 3,170 | 3,185 | 3,150 | 3,155 | -5 | -0.2% | 31,500 |
| 2019/08/22 | 3,170 | 3,190 | 3,145 | 3,160 | -10 | -0.3% | 33,000 |
| 2019/08/21 | 3,155 | 3,195 | 3,155 | 3,170 | -40 | -1.2% | 29,300 |
| 2019/08/20 | 3,205 | 3,215 | 3,175 | 3,210 | -5 | -0.2% | 26,100 |
| 2019/08/19 | 3,190 | 3,250 | 3,190 | 3,215 | +25 | +0.8% | 33,900 |
| 2019/08/16 | 3,150 | 3,205 | 3,125 | 3,190 | +10 | +0.3% | 52,700 |
| 2019/08/15 | 3,115 | 3,185 | 3,115 | 3,180 | -40 | -1.2% | 31,100 |
| 2019/08/14 | 3,215 | 3,235 | 3,190 | 3,220 | +40 | +1.3% | 40,100 |
| 2019/08/13 | 3,155 | 3,190 | 3,135 | 3,180 | -15 | -0.5% | 64,400 |
| 2019/08/09 | 3,165 | 3,200 | 3,160 | 3,195 | +50 | +1.6% | 54,900 |
| 2019/08/08 | 3,120 | 3,160 | 3,115 | 3,145 | +25 | +0.8% | 44,700 |
1351～
1400
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
