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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,430 | 4,525 | 4,395 | 4,495 | +60 | +1.4% | 96,200 |
| 2018/10/05 | 4,395 | 4,445 | 4,385 | 4,435 | +45 | +1% | 70,900 |
| 2018/10/04 | 4,445 | 4,480 | 4,380 | 4,390 | +5 | +0.1% | 48,600 |
| 2018/10/03 | 4,400 | 4,455 | 4,385 | 4,385 | -5 | -0.1% | 30,400 |
| 2018/10/02 | 4,400 | 4,450 | 4,375 | 4,390 | +20 | +0.5% | 67,100 |
| 2018/10/01 | 4,340 | 4,400 | 4,325 | 4,370 | -15 | -0.3% | 49,000 |
| 2018/09/28 | 4,415 | 4,455 | 4,375 | 4,385 | +10 | +0.2% | 29,500 |
| 2018/09/27 | 4,430 | 4,455 | 4,370 | 4,375 | -55 | -1.2% | 44,700 |
| 2018/09/26 | 4,300 | 4,450 | 4,300 | 4,430 | +5 | +0.1% | 52,600 |
| 2018/09/25 | 4,370 | 4,440 | 4,355 | 4,425 | +30 | +0.7% | 51,000 |
| 2018/09/21 | 4,340 | 4,435 | 4,340 | 4,395 | +70 | +1.6% | 65,000 |
| 2018/09/20 | 4,350 | 4,355 | 4,290 | 4,325 | -10 | -0.2% | 38,100 |
| 2018/09/19 | 4,365 | 4,365 | 4,310 | 4,335 | +25 | +0.6% | 53,500 |
| 2018/09/18 | 4,275 | 4,330 | 4,235 | 4,310 | +20 | +0.5% | 33,100 |
| 2018/09/14 | 4,210 | 4,320 | 4,210 | 4,290 | +105 | +2.5% | 46,800 |
| 2018/09/13 | 4,160 | 4,245 | 4,160 | 4,185 | +25 | +0.6% | 34,400 |
| 2018/09/12 | 4,290 | 4,295 | 4,155 | 4,160 | -120 | -2.8% | 36,100 |
| 2018/09/11 | 4,210 | 4,305 | 4,205 | 4,280 | +70 | +1.7% | 38,700 |
| 2018/09/10 | 4,225 | 4,275 | 4,210 | 4,210 | -40 | -0.9% | 47,300 |
| 2018/09/07 | 4,250 | 4,280 | 4,205 | 4,250 | -25 | -0.6% | 48,000 |
| 2018/09/06 | 4,295 | 4,300 | 4,260 | 4,275 | -20 | -0.5% | 41,000 |
| 2018/09/05 | 4,275 | 4,340 | 4,260 | 4,295 | +30 | +0.7% | 46,800 |
| 2018/09/04 | 4,285 | 4,310 | 4,260 | 4,265 | -15 | -0.4% | 29,700 |
| 2018/09/03 | 4,355 | 4,355 | 4,265 | 4,280 | -100 | -2.3% | 41,900 |
| 2018/08/31 | 4,365 | 4,435 | 4,345 | 4,380 | +20 | +0.5% | 65,400 |
| 2018/08/30 | 4,400 | 4,405 | 4,350 | 4,360 | +10 | +0.2% | 47,200 |
| 2018/08/29 | 4,335 | 4,405 | 4,335 | 4,350 | +5 | +0.1% | 31,200 |
| 2018/08/28 | 4,395 | 4,430 | 4,345 | 4,345 | -5 | -0.1% | 41,600 |
| 2018/08/27 | 4,235 | 4,385 | 4,235 | 4,350 | +130 | +3.1% | 55,800 |
| 2018/08/24 | 4,225 | 4,275 | 4,205 | 4,220 | -5 | -0.1% | 40,600 |
| 2018/08/23 | 4,225 | 4,250 | 4,190 | 4,225 | +10 | +0.2% | 38,300 |
| 2018/08/22 | 4,175 | 4,230 | 4,175 | 4,215 | +15 | +0.4% | 41,700 |
| 2018/08/21 | 4,205 | 4,250 | 4,175 | 4,200 | -70 | -1.6% | 61,200 |
| 2018/08/20 | 4,275 | 4,335 | 4,260 | 4,270 | -75 | -1.7% | 37,200 |
| 2018/08/17 | 4,290 | 4,355 | 4,290 | 4,345 | +55 | +1.3% | 33,700 |
| 2018/08/16 | 4,280 | 4,325 | 4,215 | 4,290 | -30 | -0.7% | 61,700 |
| 2018/08/15 | 4,345 | 4,360 | 4,300 | 4,320 | -20 | -0.5% | 28,000 |
| 2018/08/14 | 4,300 | 4,340 | 4,260 | 4,340 | +75 | +1.8% | 44,700 |
| 2018/08/13 | 4,350 | 4,355 | 4,265 | 4,265 | -145 | -3.3% | 72,700 |
| 2018/08/10 | 4,475 | 4,480 | 4,405 | 4,410 | -95 | -2.1% | 62,100 |
| 2018/08/09 | 4,500 | 4,530 | 4,470 | 4,505 | -5 | -0.1% | 57,200 |
| 2018/08/08 | 4,475 | 4,525 | 4,475 | 4,510 | -35 | -0.8% | 34,400 |
| 2018/08/07 | 4,475 | 4,555 | 4,455 | 4,545 | +70 | +1.6% | 43,500 |
| 2018/08/06 | 4,520 | 4,550 | 4,450 | 4,475 | -90 | -2% | 84,600 |
| 2018/08/03 | 4,695 | 4,695 | 4,555 | 4,565 | -200 | -4.2% | 96,100 |
| 2018/08/02 | 4,790 | 4,855 | 4,745 | 4,765 | -95 | -2% | 60,900 |
| 2018/08/01 | 4,845 | 4,870 | 4,785 | 4,860 | +50 | +1% | 35,000 |
| 2018/07/31 | 4,810 | 4,850 | 4,780 | 4,810 | -35 | -0.7% | 48,700 |
| 2018/07/30 | 4,860 | 4,875 | 4,825 | 4,845 | -25 | -0.5% | 50,000 |
| 2018/07/27 | 4,795 | 4,890 | 4,795 | 4,870 | +60 | +1.2% | 61,500 |
1601～
1650
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
