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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,740 | 3,770 | 3,695 | 3,705 | -100 | -2.6% | 52,400 |
| 2019/03/07 | 3,800 | 3,830 | 3,775 | 3,805 | -25 | -0.7% | 36,800 |
| 2019/03/06 | 3,790 | 3,845 | 3,765 | 3,830 | +25 | +0.7% | 30,000 |
| 2019/03/05 | 3,810 | 3,860 | 3,770 | 3,805 | -10 | -0.3% | 45,600 |
| 2019/03/04 | 3,800 | 3,840 | 3,790 | 3,815 | +50 | +1.3% | 41,100 |
| 2019/03/01 | 3,795 | 3,800 | 3,760 | 3,765 | -10 | -0.3% | 37,800 |
| 2019/02/28 | 3,825 | 3,845 | 3,760 | 3,775 | -20 | -0.5% | 77,800 |
| 2019/02/27 | 3,810 | 3,870 | 3,775 | 3,795 | -10 | -0.3% | 77,600 |
| 2019/02/26 | 3,790 | 3,820 | 3,775 | 3,805 | +35 | +0.9% | 36,000 |
| 2019/02/25 | 3,780 | 3,785 | 3,745 | 3,770 | +40 | +1.1% | 41,900 |
| 2019/02/22 | 3,750 | 3,750 | 3,710 | 3,730 | -20 | -0.5% | 55,700 |
| 2019/02/21 | 3,745 | 3,785 | 3,715 | 3,750 | +5 | +0.1% | 58,100 |
| 2019/02/20 | 3,785 | 3,790 | 3,730 | 3,745 | -55 | -1.4% | 67,900 |
| 2019/02/19 | 3,800 | 3,865 | 3,785 | 3,800 | +10 | +0.3% | 63,800 |
| 2019/02/18 | 3,840 | 3,865 | 3,745 | 3,790 | +10 | +0.3% | 81,000 |
| 2019/02/15 | 3,800 | 3,845 | 3,770 | 3,780 | -20 | -0.5% | 163,800 |
| 2019/02/14 | 3,710 | 3,830 | 3,695 | 3,800 | +105 | +2.8% | 174,600 |
| 2019/02/13 | 3,595 | 3,790 | 3,580 | 3,695 | +145 | +4.1% | 154,400 |
| 2019/02/12 | 3,520 | 3,595 | 3,520 | 3,550 | +55 | +1.6% | 113,400 |
| 2019/02/08 | 3,490 | 3,530 | 3,485 | 3,495 | +5 | +0.1% | 116,600 |
| 2019/02/07 | 3,455 | 3,505 | 3,410 | 3,490 | ±0 | ±0% | 96,400 |
| 2019/02/06 | 3,525 | 3,560 | 3,455 | 3,490 | -40 | -1.1% | 99,600 |
| 2019/02/05 | 3,440 | 3,590 | 3,440 | 3,530 | +85 | +2.5% | 120,900 |
| 2019/02/04 | 3,205 | 3,455 | 3,205 | 3,445 | +220 | +6.8% | 104,800 |
| 2019/02/01 | 3,260 | 3,290 | 3,210 | 3,225 | -80 | -2.4% | 76,100 |
| 2019/01/31 | 3,300 | 3,355 | 3,295 | 3,305 | +10 | +0.3% | 41,500 |
| 2019/01/30 | 3,360 | 3,360 | 3,295 | 3,295 | -65 | -1.9% | 72,500 |
| 2019/01/29 | 3,370 | 3,370 | 3,305 | 3,360 | +10 | +0.3% | 35,300 |
| 2019/01/28 | 3,335 | 3,370 | 3,330 | 3,350 | +15 | +0.4% | 22,100 |
| 2019/01/25 | 3,325 | 3,400 | 3,320 | 3,335 | +30 | +0.9% | 48,400 |
| 2019/01/24 | 3,295 | 3,315 | 3,285 | 3,305 | -5 | -0.2% | 30,900 |
| 2019/01/23 | 3,265 | 3,330 | 3,260 | 3,310 | +5 | +0.2% | 50,100 |
| 2019/01/22 | 3,345 | 3,380 | 3,305 | 3,305 | -45 | -1.3% | 61,900 |
| 2019/01/21 | 3,340 | 3,370 | 3,335 | 3,350 | +65 | +2% | 49,000 |
| 2019/01/18 | 3,260 | 3,300 | 3,245 | 3,285 | +65 | +2% | 40,100 |
| 2019/01/17 | 3,225 | 3,260 | 3,205 | 3,220 | +5 | +0.2% | 35,600 |
| 2019/01/16 | 3,190 | 3,255 | 3,190 | 3,215 | +25 | +0.8% | 50,800 |
| 2019/01/15 | 3,090 | 3,195 | 3,090 | 3,190 | +30 | +0.9% | 51,000 |
| 2019/01/11 | 3,150 | 3,170 | 3,135 | 3,160 | +25 | +0.8% | 44,500 |
| 2019/01/10 | 3,115 | 3,155 | 3,105 | 3,135 | -20 | -0.6% | 43,800 |
| 2019/01/09 | 3,135 | 3,180 | 3,125 | 3,155 | ±0 | ±0% | 53,700 |
| 2019/01/08 | 3,135 | 3,180 | 3,120 | 3,155 | +50 | +1.6% | 50,200 |
| 2019/01/07 | 3,085 | 3,150 | 3,065 | 3,105 | +116 | +3.9% | 84,900 |
| 2019/01/04 | 2,991 | 3,010 | 2,940 | 2,989 | -106 | -3.4% | 73,800 |
| 2018/12/28 | 3,100 | 3,100 | 3,035 | 3,095 | +5 | +0.2% | 53,800 |
| 2018/12/27 | 3,110 | 3,110 | 3,040 | 3,090 | +100 | +3.3% | 120,600 |
| 2018/12/26 | 2,980 | 3,035 | 2,941 | 2,990 | +101 | +3.5% | 85,400 |
| 2018/12/25 | 2,907 | 2,937 | 2,847 | 2,889 | -131 | -4.3% | 106,500 |
| 2018/12/21 | 3,085 | 3,085 | 3,015 | 3,020 | -95 | -3% | 120,200 |
| 2018/12/20 | 3,200 | 3,210 | 3,105 | 3,115 | -125 | -3.9% | 79,700 |
1501～
1550
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
