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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 3,475 | 3,540 | 3,445 | 3,540 | +55 | +1.6% | 140,500 |
| 2024/07/18 | 3,500 | 3,560 | 3,485 | 3,485 | -80 | -2.2% | 112,000 |
| 2024/07/17 | 3,560 | 3,620 | 3,555 | 3,565 | +15 | +0.4% | 137,300 |
| 2024/07/16 | 3,505 | 3,550 | 3,495 | 3,550 | +50 | +1.4% | 121,500 |
| 2024/07/12 | 3,425 | 3,520 | 3,420 | 3,500 | +105 | +3.1% | 244,000 |
| 2024/07/11 | 3,425 | 3,425 | 3,365 | 3,395 | +35 | +1% | 101,800 |
| 2024/07/10 | 3,335 | 3,375 | 3,320 | 3,360 | +10 | +0.3% | 81,800 |
| 2024/07/09 | 3,335 | 3,375 | 3,325 | 3,350 | +15 | +0.4% | 97,800 |
| 2024/07/08 | 3,315 | 3,355 | 3,300 | 3,335 | +20 | +0.6% | 81,000 |
| 2024/07/05 | 3,425 | 3,425 | 3,315 | 3,315 | -115 | -3.4% | 99,400 |
| 2024/07/04 | 3,370 | 3,450 | 3,350 | 3,430 | +70 | +2.1% | 109,500 |
| 2024/07/03 | 3,440 | 3,440 | 3,355 | 3,360 | -80 | -2.3% | 161,700 |
| 2024/07/02 | 3,455 | 3,495 | 3,420 | 3,440 | -15 | -0.4% | 120,500 |
| 2024/07/01 | 3,410 | 3,465 | 3,405 | 3,455 | +50 | +1.5% | 169,700 |
| 2024/06/28 | 3,340 | 3,415 | 3,325 | 3,405 | +65 | +1.9% | 152,500 |
| 2024/06/27 | 3,330 | 3,340 | 3,305 | 3,340 | +10 | +0.3% | 91,900 |
| 2024/06/26 | 3,290 | 3,330 | 3,285 | 3,330 | +40 | +1.2% | 76,300 |
| 2024/06/25 | 3,290 | 3,295 | 3,260 | 3,290 | +15 | +0.5% | 77,700 |
| 2024/06/24 | 3,255 | 3,275 | 3,230 | 3,275 | +40 | +1.2% | 67,800 |
| 2024/06/21 | 3,240 | 3,250 | 3,210 | 3,235 | +15 | +0.5% | 114,200 |
| 2024/06/20 | 3,260 | 3,260 | 3,205 | 3,220 | -75 | -2.3% | 90,800 |
| 2024/06/19 | 3,260 | 3,310 | 3,260 | 3,295 | +30 | +0.9% | 93,800 |
| 2024/06/18 | 3,250 | 3,300 | 3,200 | 3,265 | +55 | +1.7% | 87,300 |
| 2024/06/17 | 3,225 | 3,230 | 3,165 | 3,210 | -25 | -0.8% | 92,500 |
| 2024/06/14 | 3,185 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 134,300 |
| 2024/06/13 | 3,170 | 3,195 | 3,155 | 3,155 | +25 | +0.8% | 82,000 |
| 2024/06/12 | 3,120 | 3,145 | 3,110 | 3,130 | +5 | +0.2% | 53,600 |
| 2024/06/11 | 3,115 | 3,145 | 3,105 | 3,125 | -20 | -0.6% | 43,800 |
| 2024/06/10 | 3,100 | 3,145 | 3,100 | 3,145 | +30 | +1% | 58,800 |
| 2024/06/07 | 3,070 | 3,135 | 3,055 | 3,115 | +45 | +1.5% | 66,200 |
| 2024/06/06 | 3,095 | 3,125 | 3,070 | 3,070 | -20 | -0.6% | 78,900 |
| 2024/06/05 | 3,070 | 3,100 | 3,040 | 3,090 | -10 | -0.3% | 124,800 |
| 2024/06/04 | 3,210 | 3,210 | 3,100 | 3,100 | -135 | -4.2% | 127,200 |
| 2024/06/03 | 3,225 | 3,255 | 3,205 | 3,235 | +5 | +0.2% | 73,000 |
| 2024/05/31 | 3,195 | 3,230 | 3,160 | 3,230 | +60 | +1.9% | 177,300 |
| 2024/05/30 | 3,120 | 3,170 | 3,095 | 3,170 | +55 | +1.8% | 96,500 |
| 2024/05/29 | 3,135 | 3,150 | 3,115 | 3,115 | +5 | +0.2% | 53,500 |
| 2024/05/28 | 3,125 | 3,145 | 3,105 | 3,110 | -10 | -0.3% | 71,100 |
| 2024/05/27 | 3,125 | 3,130 | 3,095 | 3,120 | -10 | -0.3% | 47,500 |
| 2024/05/24 | 3,060 | 3,140 | 3,050 | 3,130 | +55 | +1.8% | 116,200 |
| 2024/05/23 | 3,075 | 3,100 | 3,055 | 3,075 | -20 | -0.6% | 67,600 |
| 2024/05/22 | 3,105 | 3,145 | 3,085 | 3,095 | -10 | -0.3% | 108,200 |
| 2024/05/21 | 3,175 | 3,185 | 3,090 | 3,105 | -100 | -3.1% | 128,200 |
| 2024/05/20 | 3,185 | 3,220 | 3,160 | 3,205 | -10 | -0.3% | 86,100 |
| 2024/05/17 | 3,200 | 3,225 | 3,180 | 3,215 | -10 | -0.3% | 77,300 |
| 2024/05/16 | 3,195 | 3,225 | 3,160 | 3,225 | +85 | +2.7% | 153,800 |
| 2024/05/15 | 3,120 | 3,155 | 3,080 | 3,140 | +5 | +0.2% | 91,900 |
| 2024/05/14 | 3,110 | 3,135 | 3,095 | 3,135 | -35 | -1.1% | 82,700 |
| 2024/05/13 | 3,170 | 3,225 | 3,105 | 3,170 | ±0 | ±0% | 130,600 |
| 2024/05/10 | 3,210 | 3,240 | 3,165 | 3,170 | ±0 | ±0% | 132,400 |
101～
150
件表示中 / 5861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 | 397,500円 | +12.3% | +21.9% | 2.01% | 15.36倍 | 2.10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 |
| エフピコ | 292,500円 | +6.3% | +7.3% | 1.95% | 19.51倍 | 1.61倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 367,700円 | +3.6% | +16.4% | 3.26% | 9.45倍 | 0.51倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 321,800円 | +5.7% | +8.3% | 3.60% | 12.47倍 | 1.17倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 128,700円 | +9.2% | +60.0% | 3.50% | 13.71倍 | 0.80倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
