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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,260 | 3,275 | 3,210 | 3,240 | -25 | -0.8% | 53,500 |
| 2018/12/18 | 3,290 | 3,355 | 3,265 | 3,265 | -95 | -2.8% | 71,900 |
| 2018/12/17 | 3,450 | 3,485 | 3,340 | 3,360 | -115 | -3.3% | 66,400 |
| 2018/12/14 | 3,455 | 3,495 | 3,445 | 3,475 | +10 | +0.3% | 72,500 |
| 2018/12/13 | 3,395 | 3,475 | 3,395 | 3,465 | +100 | +3% | 44,900 |
| 2018/12/12 | 3,300 | 3,380 | 3,300 | 3,365 | +75 | +2.3% | 51,600 |
| 2018/12/11 | 3,325 | 3,350 | 3,285 | 3,290 | -65 | -1.9% | 36,700 |
| 2018/12/10 | 3,375 | 3,405 | 3,330 | 3,355 | -90 | -2.6% | 54,700 |
| 2018/12/07 | 3,510 | 3,520 | 3,420 | 3,445 | -90 | -2.5% | 103,300 |
| 2018/12/06 | 3,570 | 3,600 | 3,510 | 3,535 | -60 | -1.7% | 57,500 |
| 2018/12/05 | 3,610 | 3,630 | 3,575 | 3,595 | -80 | -2.2% | 65,800 |
| 2018/12/04 | 3,765 | 3,775 | 3,675 | 3,675 | -60 | -1.6% | 72,200 |
| 2018/12/03 | 3,685 | 3,735 | 3,670 | 3,735 | +80 | +2.2% | 51,400 |
| 2018/11/30 | 3,635 | 3,665 | 3,600 | 3,655 | -10 | -0.3% | 91,800 |
| 2018/11/29 | 3,730 | 3,745 | 3,655 | 3,665 | -50 | -1.3% | 58,000 |
| 2018/11/28 | 3,695 | 3,730 | 3,665 | 3,715 | +30 | +0.8% | 57,300 |
| 2018/11/27 | 3,720 | 3,720 | 3,670 | 3,685 | ±0 | ±0% | 45,600 |
| 2018/11/26 | 3,665 | 3,695 | 3,650 | 3,685 | +10 | +0.3% | 33,200 |
| 2018/11/22 | 3,650 | 3,675 | 3,625 | 3,675 | ±0 | ±0% | 37,000 |
| 2018/11/21 | 3,655 | 3,685 | 3,625 | 3,675 | -30 | -0.8% | 42,200 |
| 2018/11/20 | 3,685 | 3,705 | 3,660 | 3,705 | +5 | +0.1% | 34,100 |
| 2018/11/19 | 3,670 | 3,715 | 3,670 | 3,700 | +30 | +0.8% | 37,000 |
| 2018/11/16 | 3,755 | 3,765 | 3,665 | 3,670 | -50 | -1.3% | 37,300 |
| 2018/11/15 | 3,665 | 3,720 | 3,660 | 3,720 | +60 | +1.6% | 63,500 |
| 2018/11/14 | 3,670 | 3,680 | 3,620 | 3,660 | -30 | -0.8% | 82,900 |
| 2018/11/13 | 3,720 | 3,720 | 3,620 | 3,690 | -100 | -2.6% | 93,500 |
| 2018/11/12 | 3,820 | 3,835 | 3,765 | 3,790 | -45 | -1.2% | 79,600 |
| 2018/11/09 | 3,835 | 3,855 | 3,825 | 3,835 | -20 | -0.5% | 70,400 |
| 2018/11/08 | 3,930 | 3,950 | 3,840 | 3,855 | -40 | -1% | 89,400 |
| 2018/11/07 | 3,945 | 3,945 | 3,860 | 3,895 | -120 | -3% | 113,700 |
| 2018/11/06 | 4,065 | 4,110 | 4,010 | 4,015 | -90 | -2.2% | 69,300 |
| 2018/11/05 | 3,970 | 4,130 | 3,945 | 4,105 | +130 | +3.3% | 106,600 |
| 2018/11/02 | 3,955 | 4,025 | 3,870 | 3,975 | -120 | -2.9% | 130,100 |
| 2018/11/01 | 4,040 | 4,160 | 4,035 | 4,095 | +60 | +1.5% | 79,900 |
| 2018/10/31 | 3,945 | 4,050 | 3,945 | 4,035 | +115 | +2.9% | 48,700 |
| 2018/10/30 | 3,825 | 3,960 | 3,820 | 3,920 | +55 | +1.4% | 72,500 |
| 2018/10/29 | 3,905 | 3,950 | 3,850 | 3,865 | -35 | -0.9% | 47,500 |
| 2018/10/26 | 3,920 | 3,935 | 3,860 | 3,900 | -30 | -0.8% | 72,900 |
| 2018/10/25 | 3,910 | 3,965 | 3,910 | 3,930 | -170 | -4.1% | 70,600 |
| 2018/10/24 | 4,065 | 4,100 | 3,985 | 4,100 | +20 | +0.5% | 108,200 |
| 2018/10/23 | 4,180 | 4,200 | 4,080 | 4,080 | -170 | -4% | 41,900 |
| 2018/10/22 | 4,200 | 4,280 | 4,170 | 4,250 | +15 | +0.4% | 26,700 |
| 2018/10/19 | 4,160 | 4,250 | 4,135 | 4,235 | +15 | +0.4% | 36,300 |
| 2018/10/18 | 4,250 | 4,265 | 4,185 | 4,220 | -60 | -1.4% | 59,900 |
| 2018/10/17 | 4,230 | 4,300 | 4,225 | 4,280 | +90 | +2.1% | 34,700 |
| 2018/10/16 | 4,190 | 4,195 | 4,140 | 4,190 | -15 | -0.4% | 46,100 |
| 2018/10/15 | 4,210 | 4,245 | 4,190 | 4,205 | -45 | -1.1% | 43,400 |
| 2018/10/12 | 4,240 | 4,275 | 4,205 | 4,250 | -65 | -1.5% | 57,000 |
| 2018/10/11 | 4,320 | 4,390 | 4,285 | 4,315 | -155 | -3.5% | 69,700 |
| 2018/10/10 | 4,470 | 4,510 | 4,450 | 4,470 | -25 | -0.6% | 59,400 |
1551～
1600
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
