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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 4,595 | 4,595 | 4,430 | 4,520 | -45 | -1% | 46,700 |
| 2016/12/09 | 4,550 | 4,575 | 4,495 | 4,565 | +65 | +1.4% | 52,400 |
| 2016/12/08 | 4,485 | 4,500 | 4,445 | 4,500 | +55 | +1.2% | 42,100 |
| 2016/12/07 | 4,415 | 4,455 | 4,400 | 4,445 | +65 | +1.5% | 31,300 |
| 2016/12/06 | 4,390 | 4,430 | 4,370 | 4,380 | +45 | +1% | 34,200 |
| 2016/12/05 | 4,315 | 4,345 | 4,305 | 4,335 | -15 | -0.3% | 20,700 |
| 2016/12/02 | 4,395 | 4,405 | 4,350 | 4,350 | -85 | -1.9% | 30,400 |
| 2016/12/01 | 4,500 | 4,520 | 4,420 | 4,435 | +5 | +0.1% | 51,300 |
| 2016/11/30 | 4,310 | 4,485 | 4,310 | 4,430 | +145 | +3.4% | 79,900 |
| 2016/11/29 | 4,330 | 4,345 | 4,255 | 4,285 | -45 | -1% | 60,100 |
| 2016/11/28 | 4,210 | 4,340 | 4,200 | 4,330 | +120 | +2.9% | 76,800 |
| 2016/11/25 | 4,220 | 4,275 | 4,180 | 4,210 | +25 | +0.6% | 44,400 |
| 2016/11/24 | 4,165 | 4,205 | 4,155 | 4,185 | +65 | +1.6% | 38,100 |
| 2016/11/22 | 4,105 | 4,135 | 4,100 | 4,120 | -20 | -0.5% | 27,100 |
| 2016/11/21 | 4,140 | 4,175 | 4,125 | 4,140 | -10 | -0.2% | 24,100 |
| 2016/11/18 | 4,175 | 4,210 | 4,125 | 4,150 | +25 | +0.6% | 38,800 |
| 2016/11/17 | 4,080 | 4,125 | 4,050 | 4,125 | +10 | +0.2% | 28,100 |
| 2016/11/16 | 4,075 | 4,130 | 4,050 | 4,115 | +90 | +2.2% | 59,400 |
| 2016/11/15 | 4,025 | 4,075 | 4,010 | 4,025 | +110 | +2.8% | 78,200 |
| 2016/11/14 | 3,860 | 3,925 | 3,860 | 3,915 | +70 | +1.8% | 32,500 |
| 2016/11/11 | 3,990 | 3,995 | 3,825 | 3,845 | -115 | -2.9% | 58,600 |
| 2016/11/10 | 3,945 | 3,985 | 3,870 | 3,960 | +295 | +8% | 80,400 |
| 2016/11/09 | 3,870 | 3,920 | 3,630 | 3,665 | -205 | -5.3% | 60,000 |
| 2016/11/08 | 3,880 | 3,910 | 3,855 | 3,870 | -20 | -0.5% | 50,900 |
| 2016/11/07 | 3,990 | 3,990 | 3,855 | 3,890 | +135 | +3.6% | 61,000 |
| 2016/11/04 | 3,795 | 3,795 | 3,710 | 3,755 | -40 | -1.1% | 33,900 |
| 2016/11/02 | 3,875 | 3,895 | 3,775 | 3,795 | -135 | -3.4% | 66,300 |
| 2016/11/01 | 4,000 | 4,000 | 3,895 | 3,930 | -15 | -0.4% | 87,500 |
| 2016/10/31 | 3,960 | 3,990 | 3,920 | 3,945 | -55 | -1.4% | 33,400 |
| 2016/10/28 | 3,935 | 4,020 | 3,935 | 4,000 | +125 | +3.2% | 211,900 |
| 2016/10/27 | 3,825 | 3,890 | 3,825 | 3,875 | -20 | -0.5% | 42,600 |
| 2016/10/26 | 3,855 | 3,910 | 3,850 | 3,895 | +40 | +1% | 51,700 |
| 2016/10/25 | 3,855 | 3,885 | 3,840 | 3,855 | +10 | +0.3% | 38,200 |
| 2016/10/24 | 3,770 | 3,850 | 3,770 | 3,845 | +45 | +1.2% | 39,100 |
| 2016/10/21 | 3,765 | 3,810 | 3,765 | 3,800 | +20 | +0.5% | 34,500 |
| 2016/10/20 | 3,745 | 3,790 | 3,725 | 3,780 | +10 | +0.3% | 46,200 |
| 2016/10/19 | 3,745 | 3,800 | 3,735 | 3,770 | -15 | -0.4% | 55,300 |
| 2016/10/18 | 3,740 | 3,795 | 3,725 | 3,785 | +45 | +1.2% | 68,200 |
| 2016/10/17 | 3,720 | 3,775 | 3,710 | 3,740 | +10 | +0.3% | 56,200 |
| 2016/10/14 | 3,675 | 3,740 | 3,665 | 3,730 | +50 | +1.4% | 46,700 |
| 2016/10/13 | 3,660 | 3,745 | 3,660 | 3,680 | +30 | +0.8% | 43,600 |
| 2016/10/12 | 3,650 | 3,685 | 3,630 | 3,650 | -90 | -2.4% | 49,400 |
| 2016/10/11 | 3,690 | 3,770 | 3,685 | 3,740 | +45 | +1.2% | 46,100 |
| 2016/10/07 | 3,655 | 3,700 | 3,650 | 3,695 | +5 | +0.1% | 32,900 |
| 2016/10/06 | 3,765 | 3,780 | 3,670 | 3,690 | -60 | -1.6% | 54,800 |
| 2016/10/05 | 3,620 | 3,775 | 3,620 | 3,750 | +135 | +3.7% | 48,800 |
| 2016/10/04 | 3,625 | 3,680 | 3,580 | 3,615 | +25 | +0.7% | 47,900 |
| 2016/10/03 | 3,880 | 3,900 | 3,575 | 3,590 | +130 | +3.8% | 93,100 |
| 2016/09/30 | 3,485 | 3,485 | 3,440 | 3,460 | -95 | -2.7% | 27,700 |
| 2016/09/29 | 3,495 | 3,575 | 3,485 | 3,555 | +90 | +2.6% | 34,400 |
2051～
2100
件表示中 / 5953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 | 2.70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 |
| ポーラオルＨＤ | 128,800円 | +2.1% | -8.6% | 4.04% | 33.52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 | 262,800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 |
| 日触媒 | 167,900円 | +5.9% | +46.1% | 6.43% | 15.42倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
市場注目の銘柄
チャート関連のコラム
