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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,780 | 4,835 | 4,775 | 4,810 | +65 | +1.4% | 59,200 |
| 2018/07/25 | 4,670 | 4,745 | 4,660 | 4,745 | +110 | +2.4% | 69,000 |
| 2018/07/24 | 4,615 | 4,660 | 4,600 | 4,635 | +50 | +1.1% | 44,900 |
| 2018/07/23 | 4,510 | 4,590 | 4,500 | 4,585 | +35 | +0.8% | 38,000 |
| 2018/07/20 | 4,565 | 4,615 | 4,535 | 4,550 | -45 | -1% | 33,900 |
| 2018/07/19 | 4,580 | 4,630 | 4,565 | 4,595 | +55 | +1.2% | 27,000 |
| 2018/07/18 | 4,580 | 4,615 | 4,540 | 4,540 | -40 | -0.9% | 50,300 |
| 2018/07/17 | 4,515 | 4,620 | 4,515 | 4,580 | +85 | +1.9% | 32,500 |
| 2018/07/13 | 4,480 | 4,515 | 4,430 | 4,495 | +50 | +1.1% | 49,700 |
| 2018/07/12 | 4,485 | 4,500 | 4,445 | 4,445 | -50 | -1.1% | 28,200 |
| 2018/07/11 | 4,550 | 4,550 | 4,460 | 4,495 | -95 | -2.1% | 33,500 |
| 2018/07/10 | 4,505 | 4,615 | 4,500 | 4,590 | +85 | +1.9% | 50,300 |
| 2018/07/09 | 4,460 | 4,515 | 4,460 | 4,505 | +45 | +1% | 22,300 |
| 2018/07/06 | 4,395 | 4,475 | 4,395 | 4,460 | +65 | +1.5% | 29,300 |
| 2018/07/05 | 4,370 | 4,435 | 4,370 | 4,395 | -15 | -0.3% | 45,100 |
| 2018/07/04 | 4,405 | 4,445 | 4,395 | 4,410 | -15 | -0.3% | 35,800 |
| 2018/07/03 | 4,465 | 4,515 | 4,410 | 4,425 | -40 | -0.9% | 36,700 |
| 2018/07/02 | 4,505 | 4,580 | 4,460 | 4,465 | -85 | -1.9% | 38,200 |
| 2018/06/29 | 4,520 | 4,570 | 4,470 | 4,550 | +25 | +0.6% | 31,600 |
| 2018/06/28 | 4,530 | 4,560 | 4,505 | 4,525 | ±0 | ±0% | 46,800 |
| 2018/06/27 | 4,545 | 4,575 | 4,515 | 4,525 | +5 | +0.1% | 30,900 |
| 2018/06/26 | 4,465 | 4,535 | 4,420 | 4,520 | +30 | +0.7% | 34,700 |
| 2018/06/25 | 4,555 | 4,580 | 4,490 | 4,490 | -70 | -1.5% | 33,400 |
| 2018/06/22 | 4,450 | 4,560 | 4,445 | 4,560 | +70 | +1.6% | 45,500 |
| 2018/06/21 | 4,505 | 4,570 | 4,490 | 4,490 | -45 | -1% | 50,600 |
| 2018/06/20 | 4,480 | 4,555 | 4,480 | 4,535 | -10 | -0.2% | 55,700 |
| 2018/06/19 | 4,605 | 4,635 | 4,545 | 4,545 | -90 | -1.9% | 47,800 |
| 2018/06/18 | 4,610 | 4,700 | 4,605 | 4,635 | -25 | -0.5% | 64,000 |
| 2018/06/15 | 4,665 | 4,775 | 4,635 | 4,660 | -5 | -0.1% | 89,000 |
| 2018/06/14 | 4,720 | 4,740 | 4,665 | 4,665 | -115 | -2.4% | 51,500 |
| 2018/06/13 | 4,720 | 4,805 | 4,700 | 4,780 | +15 | +0.3% | 54,000 |
| 2018/06/12 | 4,815 | 4,815 | 4,700 | 4,765 | -5 | -0.1% | 49,000 |
| 2018/06/11 | 4,690 | 4,835 | 4,650 | 4,770 | +90 | +1.9% | 81,600 |
| 2018/06/08 | 4,800 | 4,810 | 4,680 | 4,680 | -155 | -3.2% | 86,800 |
| 2018/06/07 | 4,805 | 4,925 | 4,800 | 4,835 | +275 | +6% | 168,100 |
| 2018/06/06 | 4,530 | 4,600 | 4,530 | 4,560 | +30 | +0.7% | 37,600 |
| 2018/06/05 | 4,535 | 4,575 | 4,510 | 4,530 | +5 | +0.1% | 47,000 |
| 2018/06/04 | 4,535 | 4,585 | 4,515 | 4,525 | +50 | +1.1% | 52,100 |
| 2018/06/01 | 4,420 | 4,530 | 4,420 | 4,475 | +5 | +0.1% | 56,000 |
| 2018/05/31 | 4,490 | 4,530 | 4,425 | 4,470 | +50 | +1.1% | 103,400 |
| 2018/05/30 | 4,450 | 4,480 | 4,415 | 4,420 | -130 | -2.9% | 77,000 |
| 2018/05/29 | 4,515 | 4,570 | 4,495 | 4,550 | ±0 | ±0% | 56,800 |
| 2018/05/28 | 4,585 | 4,590 | 4,550 | 4,550 | -20 | -0.4% | 53,700 |
| 2018/05/25 | 4,540 | 4,635 | 4,525 | 4,570 | -10 | -0.2% | 53,100 |
| 2018/05/24 | 4,640 | 4,665 | 4,575 | 4,580 | -45 | -1% | 59,900 |
| 2018/05/23 | 4,655 | 4,675 | 4,615 | 4,625 | -45 | -1% | 59,800 |
| 2018/05/22 | 4,720 | 4,755 | 4,670 | 4,670 | -35 | -0.7% | 31,200 |
| 2018/05/21 | 4,775 | 4,790 | 4,705 | 4,705 | -50 | -1.1% | 37,300 |
| 2018/05/18 | 4,810 | 4,815 | 4,740 | 4,755 | -10 | -0.2% | 57,000 |
| 2018/05/17 | 4,770 | 4,780 | 4,740 | 4,765 | +25 | +0.5% | 74,600 |
1651～
1700
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
