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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,820 | 4,830 | 4,745 | 4,755 | -95 | -2% | 111,500 |
| 2018/02/28 | 4,865 | 4,920 | 4,850 | 4,850 | -30 | -0.6% | 75,400 |
| 2018/02/27 | 4,895 | 4,915 | 4,855 | 4,880 | +35 | +0.7% | 48,600 |
| 2018/02/26 | 4,860 | 4,885 | 4,810 | 4,845 | +10 | +0.2% | 56,000 |
| 2018/02/23 | 4,785 | 4,855 | 4,770 | 4,835 | +110 | +2.3% | 47,200 |
| 2018/02/22 | 4,830 | 4,830 | 4,705 | 4,725 | -150 | -3.1% | 112,100 |
| 2018/02/21 | 4,875 | 4,960 | 4,875 | 4,875 | -40 | -0.8% | 82,200 |
| 2018/02/20 | 4,930 | 4,935 | 4,870 | 4,915 | -40 | -0.8% | 61,800 |
| 2018/02/19 | 4,830 | 4,960 | 4,825 | 4,955 | +125 | +2.6% | 71,300 |
| 2018/02/16 | 4,800 | 4,885 | 4,790 | 4,830 | +40 | +0.8% | 45,500 |
| 2018/02/15 | 4,790 | 4,825 | 4,765 | 4,790 | ±0 | ±0% | 86,200 |
| 2018/02/14 | 4,800 | 4,850 | 4,770 | 4,790 | -50 | -1% | 83,100 |
| 2018/02/13 | 4,925 | 4,935 | 4,835 | 4,840 | -50 | -1% | 78,000 |
| 2018/02/09 | 4,900 | 4,930 | 4,835 | 4,890 | -80 | -1.6% | 89,100 |
| 2018/02/08 | 4,965 | 4,990 | 4,900 | 4,970 | +15 | +0.3% | 102,900 |
| 2018/02/07 | 5,190 | 5,190 | 4,955 | 4,955 | ±0 | ±0% | 119,900 |
| 2018/02/06 | 5,100 | 5,120 | 4,865 | 4,955 | -315 | -6% | 214,400 |
| 2018/02/05 | 5,400 | 5,400 | 5,260 | 5,270 | -90 | -1.7% | 150,800 |
| 2018/02/02 | 5,320 | 5,460 | 5,300 | 5,360 | ±0 | ±0% | 141,300 |
| 2018/02/01 | 5,350 | 5,370 | 5,280 | 5,360 | +40 | +0.8% | 112,100 |
| 2018/01/31 | 5,300 | 5,360 | 5,280 | 5,320 | ±0 | ±0% | 117,800 |
| 2018/01/30 | 5,440 | 5,440 | 5,280 | 5,320 | -80 | -1.5% | 144,700 |
| 2018/01/29 | 5,390 | 5,420 | 5,350 | 5,400 | +10 | +0.2% | 85,800 |
| 2018/01/26 | 5,480 | 5,480 | 5,380 | 5,390 | +10 | +0.2% | 109,700 |
| 2018/01/25 | 5,500 | 5,520 | 5,370 | 5,380 | +180 | +3.5% | 328,500 |
| 2018/01/24 | 5,240 | 5,240 | 5,160 | 5,200 | -50 | -1% | 66,800 |
| 2018/01/23 | 5,320 | 5,320 | 5,210 | 5,250 | ±0 | ±0% | 69,500 |
| 2018/01/22 | 5,250 | 5,260 | 5,190 | 5,250 | ±0 | ±0% | 50,000 |
| 2018/01/19 | 5,220 | 5,270 | 5,210 | 5,250 | +20 | +0.4% | 58,900 |
| 2018/01/18 | 5,320 | 5,320 | 5,210 | 5,230 | -40 | -0.8% | 83,000 |
| 2018/01/17 | 5,210 | 5,280 | 5,210 | 5,270 | +30 | +0.6% | 72,000 |
| 2018/01/16 | 5,160 | 5,270 | 5,130 | 5,240 | +70 | +1.4% | 120,100 |
| 2018/01/15 | 5,240 | 5,260 | 5,160 | 5,170 | -10 | -0.2% | 78,700 |
| 2018/01/12 | 5,190 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 67,700 |
| 2018/01/11 | 5,200 | 5,240 | 5,170 | 5,190 | -10 | -0.2% | 72,300 |
| 2018/01/10 | 5,200 | 5,230 | 5,150 | 5,200 | +20 | +0.4% | 75,400 |
| 2018/01/09 | 5,170 | 5,190 | 5,140 | 5,180 | +10 | +0.2% | 48,700 |
| 2018/01/05 | 5,130 | 5,190 | 5,120 | 5,170 | +40 | +0.8% | 43,900 |
| 2018/01/04 | 5,120 | 5,160 | 5,050 | 5,130 | +110 | +2.2% | 67,100 |
| 2017/12/29 | 5,060 | 5,070 | 5,010 | 5,020 | -10 | -0.2% | 36,800 |
| 2017/12/28 | 5,020 | 5,080 | 5,020 | 5,030 | ±0 | ±0% | 38,800 |
| 2017/12/27 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 41,000 |
| 2017/12/26 | 5,110 | 5,110 | 5,030 | 5,040 | -40 | -0.8% | 38,100 |
| 2017/12/25 | 5,110 | 5,110 | 5,040 | 5,080 | +20 | +0.4% | 29,200 |
| 2017/12/22 | 4,995 | 5,100 | 4,985 | 5,060 | +65 | +1.3% | 71,800 |
| 2017/12/21 | 5,010 | 5,030 | 4,990 | 4,995 | -55 | -1.1% | 84,900 |
| 2017/12/20 | 5,010 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 43,100 |
| 2017/12/19 | 5,060 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 54,200 |
| 2017/12/18 | 5,030 | 5,070 | 5,020 | 5,050 | +20 | +0.4% | 88,100 |
| 2017/12/15 | 5,000 | 5,060 | 4,995 | 5,030 | -30 | -0.6% | 80,000 |
1751～
1800
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
