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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,040 | 5,090 | 5,010 | 5,060 | +40 | +0.8% | 101,300 |
| 2017/12/13 | 5,000 | 5,030 | 4,965 | 5,020 | +20 | +0.4% | 93,800 |
| 2017/12/12 | 5,060 | 5,060 | 4,990 | 5,000 | -60 | -1.2% | 56,000 |
| 2017/12/11 | 5,060 | 5,060 | 5,000 | 5,060 | +10 | +0.2% | 93,900 |
| 2017/12/08 | 5,000 | 5,070 | 4,990 | 5,050 | +20 | +0.4% | 171,200 |
| 2017/12/07 | 5,070 | 5,110 | 5,010 | 5,030 | -10 | -0.2% | 87,600 |
| 2017/12/06 | 5,030 | 5,070 | 5,010 | 5,040 | -60 | -1.2% | 110,100 |
| 2017/12/05 | 5,050 | 5,150 | 5,000 | 5,100 | +80 | +1.6% | 177,900 |
| 2017/12/04 | 5,100 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 80,000 |
| 2017/12/01 | 5,150 | 5,160 | 5,070 | 5,110 | -30 | -0.6% | 62,600 |
| 2017/11/30 | 5,150 | 5,160 | 5,110 | 5,140 | -50 | -1% | 64,900 |
| 2017/11/29 | 5,240 | 5,240 | 5,150 | 5,190 | -10 | -0.2% | 74,800 |
| 2017/11/28 | 5,250 | 5,260 | 5,160 | 5,200 | -60 | -1.1% | 63,700 |
| 2017/11/27 | 5,320 | 5,320 | 5,250 | 5,260 | -60 | -1.1% | 52,100 |
| 2017/11/24 | 5,310 | 5,360 | 5,300 | 5,320 | -40 | -0.7% | 57,600 |
| 2017/11/22 | 5,360 | 5,400 | 5,300 | 5,360 | -10 | -0.2% | 100,000 |
| 2017/11/21 | 5,300 | 5,400 | 5,300 | 5,370 | +50 | +0.9% | 83,000 |
| 2017/11/20 | 5,320 | 5,380 | 5,280 | 5,320 | -80 | -1.5% | 65,200 |
| 2017/11/17 | 5,470 | 5,490 | 5,370 | 5,400 | +30 | +0.6% | 136,900 |
| 2017/11/16 | 5,300 | 5,410 | 5,280 | 5,370 | +20 | +0.4% | 90,000 |
| 2017/11/15 | 5,550 | 5,550 | 5,280 | 5,350 | -240 | -4.3% | 167,500 |
| 2017/11/14 | 5,700 | 5,780 | 5,570 | 5,590 | -40 | -0.7% | 131,600 |
| 2017/11/13 | 5,720 | 5,750 | 5,610 | 5,630 | +10 | +0.2% | 85,200 |
| 2017/11/10 | 5,580 | 5,680 | 5,520 | 5,620 | -20 | -0.4% | 111,400 |
| 2017/11/09 | 5,660 | 5,790 | 5,570 | 5,640 | ±0 | ±0% | 123,000 |
| 2017/11/08 | 5,510 | 5,650 | 5,500 | 5,640 | +130 | +2.4% | 118,400 |
| 2017/11/07 | 5,450 | 5,520 | 5,430 | 5,510 | +70 | +1.3% | 79,800 |
| 2017/11/06 | 5,570 | 5,570 | 5,410 | 5,440 | -100 | -1.8% | 90,000 |
| 2017/11/02 | 5,490 | 5,590 | 5,470 | 5,540 | +100 | +1.8% | 108,300 |
| 2017/11/01 | 5,500 | 5,580 | 5,430 | 5,440 | ±0 | ±0% | 106,700 |
| 2017/10/31 | 5,420 | 5,490 | 5,400 | 5,440 | +20 | +0.4% | 88,000 |
| 2017/10/30 | 5,420 | 5,450 | 5,360 | 5,420 | +10 | +0.2% | 106,400 |
| 2017/10/27 | 5,420 | 5,430 | 5,330 | 5,410 | +50 | +0.9% | 80,800 |
| 2017/10/26 | 5,320 | 5,400 | 5,310 | 5,360 | +30 | +0.6% | 61,000 |
| 2017/10/25 | 5,430 | 5,450 | 5,330 | 5,330 | -30 | -0.6% | 84,500 |
| 2017/10/24 | 5,270 | 5,380 | 5,270 | 5,360 | +20 | +0.4% | 71,200 |
| 2017/10/23 | 5,350 | 5,380 | 5,300 | 5,340 | +70 | +1.3% | 61,300 |
| 2017/10/20 | 5,250 | 5,310 | 5,250 | 5,270 | -30 | -0.6% | 60,800 |
| 2017/10/19 | 5,320 | 5,360 | 5,280 | 5,300 | -20 | -0.4% | 61,700 |
| 2017/10/18 | 5,290 | 5,330 | 5,260 | 5,320 | -20 | -0.4% | 58,800 |
| 2017/10/17 | 5,280 | 5,340 | 5,270 | 5,340 | +80 | +1.5% | 61,200 |
| 2017/10/16 | 5,290 | 5,320 | 5,250 | 5,260 | -70 | -1.3% | 53,900 |
| 2017/10/13 | 5,160 | 5,340 | 5,160 | 5,330 | +120 | +2.3% | 101,200 |
| 2017/10/12 | 5,250 | 5,270 | 5,200 | 5,210 | ±0 | ±0% | 49,300 |
| 2017/10/11 | 5,270 | 5,290 | 5,190 | 5,210 | -90 | -1.7% | 42,900 |
| 2017/10/10 | 5,220 | 5,310 | 5,190 | 5,300 | +60 | +1.1% | 49,900 |
| 2017/10/06 | 5,280 | 5,300 | 5,210 | 5,240 | ±0 | ±0% | 28,400 |
| 2017/10/05 | 5,290 | 5,290 | 5,230 | 5,240 | -30 | -0.6% | 37,500 |
| 2017/10/04 | 5,220 | 5,290 | 5,200 | 5,270 | +80 | +1.5% | 60,100 |
| 2017/10/03 | 5,200 | 5,230 | 5,150 | 5,190 | +20 | +0.4% | 61,400 |
1801～
1850
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
