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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,990 | 5,030 | 4,965 | 5,020 | +30 | +0.6% | 45,800 |
| 2017/07/19 | 4,990 | 5,030 | 4,975 | 4,990 | +20 | +0.4% | 70,400 |
| 2017/07/18 | 4,975 | 4,985 | 4,940 | 4,970 | -50 | -1% | 121,200 |
| 2017/07/14 | 5,040 | 5,080 | 5,000 | 5,020 | -20 | -0.4% | 63,300 |
| 2017/07/13 | 5,070 | 5,090 | 5,030 | 5,040 | -20 | -0.4% | 37,500 |
| 2017/07/12 | 5,060 | 5,140 | 5,040 | 5,060 | -60 | -1.2% | 55,800 |
| 2017/07/11 | 5,030 | 5,120 | 5,030 | 5,120 | +130 | +2.6% | 59,700 |
| 2017/07/10 | 4,980 | 5,020 | 4,955 | 4,990 | +10 | +0.2% | 50,600 |
| 2017/07/07 | 4,900 | 5,010 | 4,900 | 4,980 | +65 | +1.3% | 44,900 |
| 2017/07/06 | 4,950 | 4,965 | 4,915 | 4,915 | -50 | -1% | 47,000 |
| 2017/07/05 | 4,990 | 5,000 | 4,895 | 4,965 | +15 | +0.3% | 77,900 |
| 2017/07/04 | 5,070 | 5,080 | 4,940 | 4,950 | -60 | -1.2% | 65,600 |
| 2017/07/03 | 5,030 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 59,300 |
| 2017/06/30 | 5,050 | 5,080 | 5,020 | 5,050 | -70 | -1.4% | 46,600 |
| 2017/06/29 | 5,110 | 5,130 | 5,100 | 5,120 | +60 | +1.2% | 30,800 |
| 2017/06/28 | 5,110 | 5,130 | 5,040 | 5,060 | -50 | -1% | 54,900 |
| 2017/06/27 | 5,150 | 5,160 | 5,090 | 5,110 | ±0 | ±0% | 28,900 |
| 2017/06/26 | 5,050 | 5,140 | 5,040 | 5,110 | +60 | +1.2% | 32,300 |
| 2017/06/23 | 5,160 | 5,160 | 5,040 | 5,050 | -110 | -2.1% | 31,900 |
| 2017/06/22 | 5,100 | 5,170 | 5,070 | 5,160 | +110 | +2.2% | 45,600 |
| 2017/06/21 | 5,030 | 5,090 | 5,020 | 5,050 | -80 | -1.6% | 50,400 |
| 2017/06/20 | 5,050 | 5,150 | 5,050 | 5,130 | +100 | +2% | 49,300 |
| 2017/06/19 | 5,020 | 5,070 | 5,020 | 5,030 | -30 | -0.6% | 29,000 |
| 2017/06/16 | 4,995 | 5,060 | 4,990 | 5,060 | +85 | +1.7% | 79,300 |
| 2017/06/15 | 4,955 | 5,010 | 4,925 | 4,975 | -20 | -0.4% | 72,300 |
| 2017/06/14 | 5,030 | 5,050 | 4,990 | 4,995 | -5 | -0.1% | 26,400 |
| 2017/06/13 | 5,030 | 5,030 | 4,985 | 5,000 | -10 | -0.2% | 27,400 |
| 2017/06/12 | 4,985 | 5,050 | 4,965 | 5,010 | ±0 | ±0% | 33,400 |
| 2017/06/09 | 4,970 | 5,030 | 4,955 | 5,010 | ±0 | ±0% | 43,300 |
| 2017/06/08 | 5,060 | 5,070 | 4,990 | 5,010 | -20 | -0.4% | 42,800 |
| 2017/06/07 | 5,000 | 5,040 | 4,980 | 5,030 | +10 | +0.2% | 43,100 |
| 2017/06/06 | 5,000 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 59,400 |
| 2017/06/05 | 4,965 | 5,050 | 4,955 | 5,000 | -30 | -0.6% | 45,600 |
| 2017/06/02 | 5,000 | 5,050 | 4,995 | 5,030 | +40 | +0.8% | 51,400 |
| 2017/06/01 | 4,925 | 5,000 | 4,920 | 4,990 | +80 | +1.6% | 52,900 |
| 2017/05/31 | 4,860 | 4,930 | 4,850 | 4,910 | +45 | +0.9% | 44,700 |
| 2017/05/30 | 4,825 | 4,865 | 4,795 | 4,865 | +45 | +0.9% | 45,000 |
| 2017/05/29 | 4,850 | 4,855 | 4,815 | 4,820 | +15 | +0.3% | 38,800 |
| 2017/05/26 | 4,820 | 4,855 | 4,795 | 4,805 | -15 | -0.3% | 59,500 |
| 2017/05/25 | 4,885 | 4,885 | 4,795 | 4,820 | -75 | -1.5% | 100,300 |
| 2017/05/24 | 4,900 | 4,915 | 4,835 | 4,895 | +50 | +1% | 142,800 |
| 2017/05/23 | 4,815 | 4,855 | 4,790 | 4,845 | +55 | +1.1% | 72,800 |
| 2017/05/22 | 4,720 | 4,790 | 4,720 | 4,790 | +25 | +0.5% | 57,700 |
| 2017/05/19 | 4,740 | 4,785 | 4,730 | 4,765 | +20 | +0.4% | 92,300 |
| 2017/05/18 | 4,775 | 4,805 | 4,710 | 4,745 | -115 | -2.4% | 126,500 |
| 2017/05/17 | 4,825 | 4,880 | 4,825 | 4,860 | -35 | -0.7% | 87,700 |
| 2017/05/16 | 4,855 | 4,895 | 4,850 | 4,895 | +25 | +0.5% | 56,800 |
| 2017/05/15 | 4,900 | 4,905 | 4,830 | 4,870 | -85 | -1.7% | 78,400 |
| 2017/05/12 | 5,010 | 5,020 | 4,935 | 4,955 | -95 | -1.9% | 61,500 |
| 2017/05/11 | 4,895 | 5,070 | 4,870 | 5,050 | +205 | +4.2% | 113,600 |
1901～
1950
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
