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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 3,540 | 3,575 | 3,440 | 3,460 | -220 | -6% | 56,200 |
| 2016/04/28 | 3,780 | 3,845 | 3,665 | 3,680 | -55 | -1.5% | 96,600 |
| 2016/04/27 | 3,725 | 3,740 | 3,695 | 3,735 | +60 | +1.6% | 63,600 |
| 2016/04/26 | 3,755 | 3,775 | 3,670 | 3,675 | -95 | -2.5% | 42,400 |
| 2016/04/25 | 3,800 | 3,820 | 3,720 | 3,770 | -10 | -0.3% | 64,900 |
| 2016/04/22 | 3,775 | 3,830 | 3,750 | 3,780 | -20 | -0.5% | 60,200 |
| 2016/04/21 | 3,755 | 3,805 | 3,705 | 3,800 | +130 | +3.5% | 65,600 |
| 2016/04/20 | 3,745 | 3,745 | 3,650 | 3,670 | -30 | -0.8% | 38,100 |
| 2016/04/19 | 3,685 | 3,710 | 3,645 | 3,700 | +120 | +3.4% | 43,500 |
| 2016/04/18 | 3,560 | 3,610 | 3,535 | 3,580 | -110 | -3% | 28,900 |
| 2016/04/15 | 3,720 | 3,745 | 3,670 | 3,690 | -75 | -2% | 37,000 |
| 2016/04/14 | 3,730 | 3,775 | 3,720 | 3,765 | +105 | +2.9% | 50,600 |
| 2016/04/13 | 3,600 | 3,680 | 3,600 | 3,660 | +130 | +3.7% | 47,500 |
| 2016/04/12 | 3,480 | 3,550 | 3,480 | 3,530 | +35 | +1% | 47,600 |
| 2016/04/11 | 3,525 | 3,570 | 3,440 | 3,495 | -35 | -1% | 25,700 |
| 2016/04/08 | 3,415 | 3,565 | 3,400 | 3,530 | +45 | +1.3% | 51,900 |
| 2016/04/07 | 3,500 | 3,550 | 3,460 | 3,485 | -15 | -0.4% | 27,600 |
| 2016/04/06 | 3,540 | 3,575 | 3,475 | 3,500 | -60 | -1.7% | 40,800 |
| 2016/04/05 | 3,685 | 3,700 | 3,560 | 3,560 | -140 | -3.8% | 40,100 |
| 2016/04/04 | 3,680 | 3,730 | 3,660 | 3,700 | +15 | +0.4% | 57,300 |
| 2016/04/01 | 3,810 | 3,815 | 3,670 | 3,685 | -125 | -3.3% | 68,000 |
| 2016/03/31 | 3,860 | 3,895 | 3,810 | 3,810 | -40 | -1% | 33,800 |
| 2016/03/30 | 3,815 | 3,950 | 3,795 | 3,850 | +40 | +1% | 114,400 |
| 2016/03/29 | 3,785 | 3,815 | 3,745 | 3,810 | -30 | -0.8% | 60,000 |
| 2016/03/28 | 3,785 | 3,840 | 3,785 | 3,840 | +95 | +2.5% | 30,800 |
| 2016/03/25 | 3,830 | 3,835 | 3,735 | 3,745 | -55 | -1.4% | 68,600 |
| 2016/03/24 | 3,830 | 3,855 | 3,785 | 3,800 | -30 | -0.8% | 46,200 |
| 2016/03/23 | 3,935 | 3,970 | 3,795 | 3,830 | -90 | -2.3% | 61,100 |
| 2016/03/22 | 3,895 | 3,935 | 3,860 | 3,920 | +65 | +1.7% | 72,600 |
| 2016/03/18 | 3,860 | 3,910 | 3,815 | 3,855 | ±0 | ±0% | 59,100 |
| 2016/03/17 | 3,870 | 3,915 | 3,835 | 3,855 | ±0 | ±0% | 40,800 |
| 2016/03/16 | 3,845 | 3,905 | 3,825 | 3,855 | -30 | -0.8% | 44,500 |
| 2016/03/15 | 3,930 | 3,940 | 3,865 | 3,885 | -60 | -1.5% | 32,000 |
| 2016/03/14 | 3,880 | 3,990 | 3,865 | 3,945 | +155 | +4.1% | 60,600 |
| 2016/03/11 | 3,740 | 3,800 | 3,725 | 3,790 | ±0 | ±0% | 70,700 |
| 2016/03/10 | 3,800 | 3,870 | 3,775 | 3,790 | +5 | +0.1% | 62,200 |
| 2016/03/09 | 3,760 | 3,810 | 3,740 | 3,785 | -35 | -0.9% | 43,300 |
| 2016/03/08 | 3,825 | 3,880 | 3,755 | 3,820 | -20 | -0.5% | 40,100 |
| 2016/03/07 | 3,880 | 3,915 | 3,830 | 3,840 | -30 | -0.8% | 51,500 |
| 2016/03/04 | 3,820 | 3,910 | 3,790 | 3,870 | +55 | +1.4% | 57,400 |
| 2016/03/03 | 3,825 | 3,850 | 3,765 | 3,815 | -25 | -0.7% | 46,300 |
| 2016/03/02 | 3,735 | 3,865 | 3,735 | 3,840 | +235 | +6.5% | 90,800 |
| 2016/03/01 | 3,570 | 3,640 | 3,555 | 3,605 | +35 | +1% | 58,100 |
| 2016/02/29 | 3,650 | 3,715 | 3,570 | 3,570 | -30 | -0.8% | 90,800 |
| 2016/02/26 | 3,690 | 3,725 | 3,585 | 3,600 | -55 | -1.5% | 89,200 |
| 2016/02/25 | 3,635 | 3,705 | 3,595 | 3,655 | +50 | +1.4% | 86,500 |
| 2016/02/24 | 3,600 | 3,680 | 3,590 | 3,605 | -30 | -0.8% | 82,500 |
| 2016/02/23 | 3,690 | 3,715 | 3,615 | 3,635 | -50 | -1.4% | 58,900 |
| 2016/02/22 | 3,620 | 3,765 | 3,590 | 3,685 | +30 | +0.8% | 92,000 |
| 2016/02/19 | 3,680 | 3,705 | 3,615 | 3,655 | -105 | -2.8% | 56,900 |
2201～
2250
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
