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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,090 | 3,130 | 3,080 | 3,120 | +5 | +0.2% | 41,500 |
| 2019/08/06 | 3,020 | 3,160 | 3,015 | 3,115 | -30 | -1% | 90,300 |
| 2019/08/05 | 3,195 | 3,200 | 3,105 | 3,145 | -110 | -3.4% | 73,200 |
| 2019/08/02 | 3,345 | 3,345 | 3,240 | 3,255 | -160 | -4.7% | 94,500 |
| 2019/08/01 | 3,305 | 3,435 | 3,275 | 3,415 | +60 | +1.8% | 80,000 |
| 2019/07/31 | 3,290 | 3,370 | 3,290 | 3,355 | +55 | +1.7% | 76,100 |
| 2019/07/30 | 3,300 | 3,320 | 3,290 | 3,300 | +15 | +0.5% | 46,700 |
| 2019/07/29 | 3,300 | 3,300 | 3,245 | 3,285 | -30 | -0.9% | 38,300 |
| 2019/07/26 | 3,315 | 3,320 | 3,280 | 3,315 | -5 | -0.2% | 56,000 |
| 2019/07/25 | 3,350 | 3,355 | 3,320 | 3,320 | +10 | +0.3% | 60,600 |
| 2019/07/24 | 3,250 | 3,310 | 3,250 | 3,310 | +60 | +1.8% | 61,900 |
| 2019/07/23 | 3,210 | 3,260 | 3,205 | 3,250 | +30 | +0.9% | 39,100 |
| 2019/07/22 | 3,220 | 3,235 | 3,200 | 3,220 | -10 | -0.3% | 58,600 |
| 2019/07/19 | 3,150 | 3,245 | 3,140 | 3,230 | +80 | +2.5% | 52,700 |
| 2019/07/18 | 3,220 | 3,220 | 3,150 | 3,150 | -95 | -2.9% | 66,900 |
| 2019/07/17 | 3,250 | 3,265 | 3,225 | 3,245 | -25 | -0.8% | 51,400 |
| 2019/07/16 | 3,260 | 3,290 | 3,240 | 3,270 | +15 | +0.5% | 47,900 |
| 2019/07/12 | 3,255 | 3,280 | 3,245 | 3,255 | ±0 | ±0% | 42,000 |
| 2019/07/11 | 3,250 | 3,280 | 3,200 | 3,255 | +20 | +0.6% | 81,400 |
| 2019/07/10 | 3,265 | 3,270 | 3,220 | 3,235 | -30 | -0.9% | 91,400 |
| 2019/07/09 | 3,290 | 3,295 | 3,260 | 3,265 | -35 | -1.1% | 81,900 |
| 2019/07/08 | 3,310 | 3,330 | 3,295 | 3,300 | ±0 | ±0% | 92,300 |
| 2019/07/05 | 3,305 | 3,310 | 3,270 | 3,300 | ±0 | ±0% | 68,800 |
| 2019/07/04 | 3,305 | 3,315 | 3,275 | 3,300 | -10 | -0.3% | 55,300 |
| 2019/07/03 | 3,320 | 3,330 | 3,290 | 3,310 | -15 | -0.5% | 71,400 |
| 2019/07/02 | 3,305 | 3,335 | 3,290 | 3,325 | +25 | +0.8% | 50,300 |
| 2019/07/01 | 3,285 | 3,330 | 3,285 | 3,300 | +50 | +1.5% | 60,700 |
| 2019/06/28 | 3,230 | 3,275 | 3,220 | 3,250 | +20 | +0.6% | 41,000 |
| 2019/06/27 | 3,170 | 3,235 | 3,170 | 3,230 | +60 | +1.9% | 38,900 |
| 2019/06/26 | 3,200 | 3,225 | 3,170 | 3,170 | -50 | -1.6% | 39,000 |
| 2019/06/25 | 3,260 | 3,260 | 3,215 | 3,220 | -25 | -0.8% | 45,100 |
| 2019/06/24 | 3,245 | 3,260 | 3,215 | 3,245 | +5 | +0.2% | 42,000 |
| 2019/06/21 | 3,240 | 3,275 | 3,220 | 3,240 | -5 | -0.2% | 122,000 |
| 2019/06/20 | 3,265 | 3,270 | 3,230 | 3,245 | -25 | -0.8% | 47,100 |
| 2019/06/19 | 3,245 | 3,295 | 3,245 | 3,270 | +50 | +1.6% | 29,600 |
| 2019/06/18 | 3,245 | 3,265 | 3,210 | 3,220 | -30 | -0.9% | 48,800 |
| 2019/06/17 | 3,270 | 3,270 | 3,235 | 3,250 | -20 | -0.6% | 40,700 |
| 2019/06/14 | 3,290 | 3,290 | 3,260 | 3,270 | -30 | -0.9% | 50,200 |
| 2019/06/13 | 3,300 | 3,305 | 3,265 | 3,300 | -5 | -0.2% | 51,000 |
| 2019/06/12 | 3,330 | 3,330 | 3,295 | 3,305 | -25 | -0.8% | 35,400 |
| 2019/06/11 | 3,325 | 3,345 | 3,300 | 3,330 | +10 | +0.3% | 36,800 |
| 2019/06/10 | 3,355 | 3,355 | 3,310 | 3,320 | +10 | +0.3% | 30,600 |
| 2019/06/07 | 3,320 | 3,340 | 3,300 | 3,310 | -10 | -0.3% | 31,900 |
| 2019/06/06 | 3,350 | 3,350 | 3,315 | 3,320 | -40 | -1.2% | 42,700 |
| 2019/06/05 | 3,345 | 3,385 | 3,340 | 3,360 | +85 | +2.6% | 54,600 |
| 2019/06/04 | 3,260 | 3,280 | 3,245 | 3,275 | +15 | +0.5% | 53,500 |
| 2019/06/03 | 3,260 | 3,270 | 3,235 | 3,260 | -50 | -1.5% | 50,200 |
| 2019/05/31 | 3,325 | 3,350 | 3,310 | 3,310 | -15 | -0.5% | 45,800 |
| 2019/05/30 | 3,305 | 3,340 | 3,300 | 3,325 | +15 | +0.5% | 50,500 |
| 2019/05/29 | 3,290 | 3,330 | 3,260 | 3,310 | ±0 | ±0% | 35,400 |
1401～
1450
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
