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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,830 | 4,905 | 4,765 | 4,830 | +35 | +0.7% | 55,700 |
| 2017/02/22 | 4,805 | 4,820 | 4,750 | 4,795 | +25 | +0.5% | 39,100 |
| 2017/02/21 | 4,800 | 4,810 | 4,715 | 4,770 | -5 | -0.1% | 77,000 |
| 2017/02/20 | 4,770 | 4,805 | 4,705 | 4,775 | -30 | -0.6% | 39,600 |
| 2017/02/17 | 4,850 | 4,865 | 4,790 | 4,805 | -60 | -1.2% | 41,900 |
| 2017/02/16 | 4,870 | 4,900 | 4,830 | 4,865 | +65 | +1.4% | 66,400 |
| 2017/02/15 | 4,795 | 4,870 | 4,785 | 4,800 | +60 | +1.3% | 74,900 |
| 2017/02/14 | 4,775 | 4,800 | 4,740 | 4,740 | -10 | -0.2% | 42,800 |
| 2017/02/13 | 4,780 | 4,780 | 4,670 | 4,750 | ±0 | ±0% | 58,700 |
| 2017/02/10 | 4,680 | 4,750 | 4,675 | 4,750 | +105 | +2.3% | 55,200 |
| 2017/02/09 | 4,620 | 4,670 | 4,610 | 4,645 | ±0 | ±0% | 26,000 |
| 2017/02/08 | 4,575 | 4,655 | 4,575 | 4,645 | +40 | +0.9% | 41,500 |
| 2017/02/07 | 4,600 | 4,625 | 4,550 | 4,605 | -25 | -0.5% | 26,300 |
| 2017/02/06 | 4,655 | 4,655 | 4,585 | 4,630 | +35 | +0.8% | 24,200 |
| 2017/02/03 | 4,665 | 4,670 | 4,585 | 4,595 | -10 | -0.2% | 57,000 |
| 2017/02/02 | 4,680 | 4,680 | 4,585 | 4,605 | -45 | -1% | 52,700 |
| 2017/02/01 | 4,550 | 4,660 | 4,535 | 4,650 | +85 | +1.9% | 48,800 |
| 2017/01/31 | 4,550 | 4,590 | 4,530 | 4,565 | -35 | -0.8% | 58,300 |
| 2017/01/30 | 4,640 | 4,640 | 4,565 | 4,600 | -45 | -1% | 67,600 |
| 2017/01/27 | 4,655 | 4,655 | 4,595 | 4,645 | -15 | -0.3% | 108,400 |
| 2017/01/26 | 4,970 | 4,970 | 4,590 | 4,660 | -410 | -8.1% | 356,700 |
| 2017/01/25 | 4,980 | 5,200 | 4,960 | 5,070 | +150 | +3% | 160,800 |
| 2017/01/24 | 4,755 | 4,930 | 4,755 | 4,920 | +215 | +4.6% | 143,000 |
| 2017/01/23 | 4,680 | 4,725 | 4,630 | 4,705 | +70 | +1.5% | 35,700 |
| 2017/01/20 | 4,585 | 4,685 | 4,585 | 4,635 | +30 | +0.7% | 43,000 |
| 2017/01/19 | 4,655 | 4,680 | 4,600 | 4,605 | -15 | -0.3% | 32,800 |
| 2017/01/18 | 4,575 | 4,625 | 4,465 | 4,620 | -20 | -0.4% | 85,000 |
| 2017/01/17 | 4,615 | 4,700 | 4,610 | 4,640 | -30 | -0.6% | 44,900 |
| 2017/01/16 | 4,690 | 4,715 | 4,620 | 4,670 | -50 | -1.1% | 26,400 |
| 2017/01/13 | 4,715 | 4,725 | 4,700 | 4,720 | +5 | +0.1% | 30,600 |
| 2017/01/12 | 4,730 | 4,735 | 4,705 | 4,715 | -10 | -0.2% | 39,800 |
| 2017/01/11 | 4,720 | 4,740 | 4,690 | 4,725 | -40 | -0.8% | 35,100 |
| 2017/01/10 | 4,685 | 4,810 | 4,685 | 4,765 | +80 | +1.7% | 79,800 |
| 2017/01/06 | 4,640 | 4,690 | 4,640 | 4,685 | -10 | -0.2% | 27,700 |
| 2017/01/05 | 4,695 | 4,695 | 4,630 | 4,695 | -10 | -0.2% | 32,900 |
| 2017/01/04 | 4,615 | 4,720 | 4,600 | 4,705 | +160 | +3.5% | 70,000 |
| 2016/12/30 | 4,540 | 4,555 | 4,460 | 4,545 | ±0 | ±0% | 31,000 |
| 2016/12/29 | 4,595 | 4,595 | 4,530 | 4,545 | -95 | -2% | 31,200 |
| 2016/12/28 | 4,650 | 4,680 | 4,620 | 4,640 | +25 | +0.5% | 23,200 |
| 2016/12/27 | 4,585 | 4,640 | 4,580 | 4,615 | +30 | +0.7% | 24,700 |
| 2016/12/26 | 4,610 | 4,650 | 4,580 | 4,585 | -10 | -0.2% | 23,400 |
| 2016/12/22 | 4,540 | 4,600 | 4,525 | 4,595 | +60 | +1.3% | 36,500 |
| 2016/12/21 | 4,580 | 4,595 | 4,510 | 4,535 | -55 | -1.2% | 50,800 |
| 2016/12/20 | 4,615 | 4,615 | 4,530 | 4,590 | -50 | -1.1% | 68,600 |
| 2016/12/19 | 4,720 | 4,720 | 4,595 | 4,640 | -85 | -1.8% | 55,900 |
| 2016/12/16 | 4,650 | 4,760 | 4,650 | 4,725 | +95 | +2.1% | 91,000 |
| 2016/12/15 | 4,560 | 4,650 | 4,560 | 4,630 | +60 | +1.3% | 63,000 |
| 2016/12/14 | 4,600 | 4,640 | 4,565 | 4,570 | +30 | +0.7% | 35,300 |
| 2016/12/13 | 4,545 | 4,555 | 4,480 | 4,540 | +20 | +0.4% | 39,700 |
| 2016/12/12 | 4,595 | 4,595 | 4,430 | 4,520 | -45 | -1% | 46,700 |
2001～
2050
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 | 501,000円 | +3.7% | +4.3% | 5.79% | 17.38倍 | 2.71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 | 168,500円 | +4.6% | - | 3.44% | 10.49倍 | 2.90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 | 140,300円 | -2.7% | -15.3% | 5.13% | 11.08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 | 129,300円 | +2.1% | -8.6% | 4.02% | 33.66倍 | 1.74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 | 262,300円 | +6.6% | +9.6% | 3.70% | 10.89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
