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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,695 | 4,750 | 4,670 | 4,740 | +70 | +1.5% | 78,200 |
| 2018/05/15 | 4,635 | 4,680 | 4,635 | 4,670 | -5 | -0.1% | 59,200 |
| 2018/05/14 | 4,655 | 4,695 | 4,610 | 4,675 | +20 | +0.4% | 52,700 |
| 2018/05/11 | 4,570 | 4,665 | 4,560 | 4,655 | +70 | +1.5% | 65,900 |
| 2018/05/10 | 4,595 | 4,695 | 4,570 | 4,585 | -50 | -1.1% | 82,000 |
| 2018/05/09 | 4,650 | 4,730 | 4,590 | 4,635 | +335 | +7.8% | 250,300 |
| 2018/05/08 | 4,270 | 4,330 | 4,260 | 4,300 | +20 | +0.5% | 153,200 |
| 2018/05/07 | 4,500 | 4,515 | 4,250 | 4,280 | -260 | -5.7% | 287,500 |
| 2018/05/02 | 4,520 | 4,670 | 4,515 | 4,540 | -120 | -2.6% | 174,200 |
| 2018/05/01 | 4,680 | 4,685 | 4,635 | 4,660 | -5 | -0.1% | 46,600 |
| 2018/04/27 | 4,705 | 4,710 | 4,640 | 4,665 | -30 | -0.6% | 59,600 |
| 2018/04/26 | 4,700 | 4,735 | 4,680 | 4,695 | ±0 | ±0% | 49,100 |
| 2018/04/25 | 4,690 | 4,715 | 4,645 | 4,695 | -20 | -0.4% | 43,100 |
| 2018/04/24 | 4,660 | 4,720 | 4,660 | 4,715 | +55 | +1.2% | 36,000 |
| 2018/04/23 | 4,680 | 4,700 | 4,650 | 4,660 | -20 | -0.4% | 31,900 |
| 2018/04/20 | 4,705 | 4,715 | 4,670 | 4,680 | -60 | -1.3% | 52,900 |
| 2018/04/19 | 4,740 | 4,785 | 4,740 | 4,740 | ±0 | ±0% | 58,700 |
| 2018/04/18 | 4,720 | 4,775 | 4,675 | 4,740 | +20 | +0.4% | 64,400 |
| 2018/04/17 | 4,700 | 4,740 | 4,690 | 4,720 | +20 | +0.4% | 47,100 |
| 2018/04/16 | 4,690 | 4,710 | 4,660 | 4,700 | +10 | +0.2% | 44,100 |
| 2018/04/13 | 4,640 | 4,710 | 4,640 | 4,690 | +40 | +0.9% | 43,300 |
| 2018/04/12 | 4,665 | 4,665 | 4,600 | 4,650 | +15 | +0.3% | 60,000 |
| 2018/04/11 | 4,635 | 4,670 | 4,610 | 4,635 | +15 | +0.3% | 45,400 |
| 2018/04/10 | 4,535 | 4,640 | 4,535 | 4,620 | +50 | +1.1% | 64,200 |
| 2018/04/09 | 4,550 | 4,590 | 4,525 | 4,570 | -20 | -0.4% | 63,800 |
| 2018/04/06 | 4,625 | 4,635 | 4,555 | 4,590 | -10 | -0.2% | 71,700 |
| 2018/04/05 | 4,625 | 4,645 | 4,580 | 4,600 | +45 | +1% | 98,100 |
| 2018/04/04 | 4,575 | 4,585 | 4,515 | 4,555 | ±0 | ±0% | 86,500 |
| 2018/04/03 | 4,515 | 4,590 | 4,505 | 4,555 | -20 | -0.4% | 61,500 |
| 2018/04/02 | 4,595 | 4,600 | 4,550 | 4,575 | +5 | +0.1% | 56,600 |
| 2018/03/30 | 4,565 | 4,590 | 4,535 | 4,570 | +30 | +0.7% | 100,000 |
| 2018/03/29 | 4,570 | 4,570 | 4,490 | 4,540 | +20 | +0.4% | 98,200 |
| 2018/03/28 | 4,455 | 4,520 | 4,455 | 4,520 | -80 | -1.7% | 81,300 |
| 2018/03/27 | 4,510 | 4,605 | 4,500 | 4,600 | +140 | +3.1% | 90,200 |
| 2018/03/26 | 4,385 | 4,465 | 4,355 | 4,460 | +50 | +1.1% | 157,600 |
| 2018/03/23 | 4,370 | 4,500 | 4,315 | 4,410 | -50 | -1.1% | 160,800 |
| 2018/03/22 | 4,425 | 4,470 | 4,405 | 4,460 | +35 | +0.8% | 65,300 |
| 2018/03/20 | 4,385 | 4,430 | 4,360 | 4,425 | -10 | -0.2% | 56,700 |
| 2018/03/19 | 4,480 | 4,505 | 4,430 | 4,435 | -105 | -2.3% | 74,300 |
| 2018/03/16 | 4,555 | 4,570 | 4,520 | 4,540 | -15 | -0.3% | 70,100 |
| 2018/03/15 | 4,550 | 4,570 | 4,490 | 4,555 | -15 | -0.3% | 58,100 |
| 2018/03/14 | 4,545 | 4,605 | 4,530 | 4,570 | -45 | -1% | 71,400 |
| 2018/03/13 | 4,505 | 4,620 | 4,485 | 4,615 | +60 | +1.3% | 79,900 |
| 2018/03/12 | 4,545 | 4,575 | 4,520 | 4,555 | +35 | +0.8% | 67,800 |
| 2018/03/09 | 4,490 | 4,600 | 4,490 | 4,520 | +60 | +1.3% | 103,800 |
| 2018/03/08 | 4,480 | 4,490 | 4,380 | 4,460 | +25 | +0.6% | 137,500 |
| 2018/03/07 | 4,475 | 4,505 | 4,420 | 4,435 | -65 | -1.4% | 141,600 |
| 2018/03/06 | 4,545 | 4,585 | 4,495 | 4,500 | +25 | +0.6% | 94,600 |
| 2018/03/05 | 4,560 | 4,575 | 4,460 | 4,475 | -155 | -3.3% | 141,800 |
| 2018/03/02 | 4,660 | 4,680 | 4,610 | 4,630 | -125 | -2.6% | 114,500 |
1701～
1750
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
