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 |
|---|---|---|---|---|---|---|---|
| 2016/09/28 | 3,540 | 3,540 | 3,430 | 3,465 | -115 | -3.2% | 44,800 |
| 2016/09/27 | 3,480 | 3,580 | 3,445 | 3,580 | +100 | +2.9% | 28,000 |
| 2016/09/26 | 3,530 | 3,555 | 3,465 | 3,480 | -50 | -1.4% | 29,700 |
| 2016/09/23 | 3,575 | 3,575 | 3,500 | 3,530 | -15 | -0.4% | 23,700 |
| 2016/09/21 | 3,425 | 3,550 | 3,375 | 3,545 | +120 | +3.5% | 37,800 |
| 2016/09/20 | 3,420 | 3,480 | 3,405 | 3,425 | -50 | -1.4% | 28,700 |
| 2016/09/16 | 3,460 | 3,485 | 3,425 | 3,475 | +35 | +1% | 38,600 |
| 2016/09/15 | 3,410 | 3,450 | 3,365 | 3,440 | +10 | +0.3% | 44,500 |
| 2016/09/14 | 3,505 | 3,505 | 3,420 | 3,430 | -110 | -3.1% | 46,400 |
| 2016/09/13 | 3,550 | 3,570 | 3,510 | 3,540 | +10 | +0.3% | 35,100 |
| 2016/09/12 | 3,540 | 3,555 | 3,490 | 3,530 | -55 | -1.5% | 42,700 |
| 2016/09/09 | 3,580 | 3,590 | 3,540 | 3,585 | +5 | +0.1% | 34,500 |
| 2016/09/08 | 3,575 | 3,595 | 3,545 | 3,580 | +15 | +0.4% | 27,700 |
| 2016/09/07 | 3,525 | 3,575 | 3,495 | 3,565 | -10 | -0.3% | 37,900 |
| 2016/09/06 | 3,530 | 3,595 | 3,495 | 3,575 | +20 | +0.6% | 40,500 |
| 2016/09/05 | 3,560 | 3,595 | 3,530 | 3,555 | +35 | +1% | 25,200 |
| 2016/09/02 | 3,545 | 3,555 | 3,475 | 3,520 | -40 | -1.1% | 43,900 |
| 2016/09/01 | 3,565 | 3,590 | 3,535 | 3,560 | -25 | -0.7% | 25,000 |
| 2016/08/31 | 3,540 | 3,590 | 3,495 | 3,585 | +65 | +1.8% | 51,500 |
| 2016/08/30 | 3,430 | 3,525 | 3,420 | 3,520 | +95 | +2.8% | 43,000 |
| 2016/08/29 | 3,365 | 3,430 | 3,365 | 3,425 | +85 | +2.5% | 23,000 |
| 2016/08/26 | 3,335 | 3,370 | 3,305 | 3,340 | -35 | -1% | 28,300 |
| 2016/08/25 | 3,390 | 3,415 | 3,350 | 3,375 | +10 | +0.3% | 25,900 |
| 2016/08/24 | 3,345 | 3,420 | 3,345 | 3,365 | +50 | +1.5% | 43,100 |
| 2016/08/23 | 3,300 | 3,335 | 3,265 | 3,315 | -30 | -0.9% | 33,300 |
| 2016/08/22 | 3,290 | 3,355 | 3,290 | 3,345 | +55 | +1.7% | 24,300 |
| 2016/08/19 | 3,295 | 3,335 | 3,280 | 3,290 | +25 | +0.8% | 31,000 |
| 2016/08/18 | 3,230 | 3,295 | 3,230 | 3,265 | -15 | -0.5% | 33,700 |
| 2016/08/17 | 3,220 | 3,300 | 3,205 | 3,280 | +35 | +1.1% | 31,200 |
| 2016/08/16 | 3,275 | 3,340 | 3,240 | 3,245 | -30 | -0.9% | 36,700 |
| 2016/08/15 | 3,340 | 3,350 | 3,260 | 3,275 | -115 | -3.4% | 23,600 |
| 2016/08/12 | 3,355 | 3,400 | 3,315 | 3,390 | +90 | +2.7% | 31,200 |
| 2016/08/10 | 3,235 | 3,300 | 3,235 | 3,300 | +65 | +2% | 33,800 |
| 2016/08/09 | 3,300 | 3,320 | 3,205 | 3,235 | -95 | -2.9% | 76,300 |
| 2016/08/08 | 3,345 | 3,380 | 3,275 | 3,330 | -20 | -0.6% | 73,000 |
| 2016/08/05 | 3,405 | 3,445 | 3,330 | 3,350 | -65 | -1.9% | 28,900 |
| 2016/08/04 | 3,280 | 3,440 | 3,250 | 3,415 | +170 | +5.2% | 58,200 |
| 2016/08/03 | 3,250 | 3,300 | 3,235 | 3,245 | -90 | -2.7% | 47,100 |
| 2016/08/02 | 3,360 | 3,450 | 3,320 | 3,335 | -75 | -2.2% | 34,300 |
| 2016/08/01 | 3,570 | 3,570 | 3,385 | 3,410 | -110 | -3.1% | 27,300 |
| 2016/07/29 | 3,435 | 3,525 | 3,405 | 3,520 | +85 | +2.5% | 37,300 |
| 2016/07/28 | 3,400 | 3,470 | 3,390 | 3,435 | -60 | -1.7% | 39,800 |
| 2016/07/27 | 3,445 | 3,560 | 3,440 | 3,495 | +105 | +3.1% | 52,100 |
| 2016/07/26 | 3,535 | 3,535 | 3,370 | 3,390 | -145 | -4.1% | 53,200 |
| 2016/07/25 | 3,490 | 3,570 | 3,470 | 3,535 | +90 | +2.6% | 57,300 |
| 2016/07/22 | 3,410 | 3,520 | 3,395 | 3,445 | -10 | -0.3% | 78,800 |
| 2016/07/21 | 3,420 | 3,460 | 3,400 | 3,455 | +105 | +3.1% | 49,200 |
| 2016/07/20 | 3,390 | 3,425 | 3,320 | 3,350 | -85 | -2.5% | 40,300 |
| 2016/07/19 | 3,525 | 3,545 | 3,415 | 3,435 | -25 | -0.7% | 26,900 |
| 2016/07/15 | 3,385 | 3,465 | 3,385 | 3,460 | +145 | +4.4% | 51,100 |
2101～
2150
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
