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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 4,595 | 4,665 | 4,580 | 4,660 | +5 | +0.1% | 52,100 |
| 2015/12/03 | 4,595 | 4,685 | 4,545 | 4,655 | -10 | -0.2% | 87,000 |
| 2015/12/02 | 4,685 | 4,710 | 4,640 | 4,665 | -45 | -1% | 86,000 |
| 2015/12/01 | 4,605 | 4,715 | 4,585 | 4,710 | +35 | +0.7% | 78,600 |
| 2015/11/30 | 4,505 | 4,695 | 4,505 | 4,675 | +180 | +4% | 112,200 |
| 2015/11/27 | 4,650 | 4,650 | 4,490 | 4,495 | -155 | -3.3% | 98,700 |
| 2015/11/26 | 4,675 | 4,675 | 4,625 | 4,650 | -5 | -0.1% | 48,500 |
| 2015/11/25 | 4,605 | 4,670 | 4,595 | 4,655 | +55 | +1.2% | 77,500 |
| 2015/11/24 | 4,625 | 4,645 | 4,580 | 4,600 | ±0 | ±0% | 79,500 |
| 2015/11/20 | 4,570 | 4,630 | 4,555 | 4,600 | +40 | +0.9% | 85,800 |
| 2015/11/19 | 4,570 | 4,580 | 4,505 | 4,560 | +40 | +0.9% | 67,100 |
| 2015/11/18 | 4,500 | 4,570 | 4,480 | 4,520 | +40 | +0.9% | 71,300 |
| 2015/11/17 | 4,410 | 4,485 | 4,395 | 4,480 | +155 | +3.6% | 76,600 |
| 2015/11/16 | 4,320 | 4,340 | 4,285 | 4,325 | -20 | -0.5% | 67,200 |
| 2015/11/13 | 4,315 | 4,350 | 4,300 | 4,345 | -10 | -0.2% | 68,600 |
| 2015/11/12 | 4,315 | 4,365 | 4,275 | 4,355 | +80 | +1.9% | 66,200 |
| 2015/11/11 | 4,280 | 4,315 | 4,245 | 4,275 | +30 | +0.7% | 82,000 |
| 2015/11/10 | 4,325 | 4,330 | 4,190 | 4,245 | -120 | -2.7% | 152,000 |
| 2015/11/09 | 4,405 | 4,435 | 4,255 | 4,365 | -95 | -2.1% | 178,200 |
| 2015/11/06 | 4,460 | 4,495 | 4,405 | 4,460 | ±0 | ±0% | 188,600 |
| 2015/11/05 | 4,410 | 4,480 | 4,380 | 4,460 | +65 | +1.5% | 124,500 |
| 2015/11/04 | 4,370 | 4,445 | 4,335 | 4,395 | +85 | +2% | 158,000 |
| 2015/11/02 | 4,280 | 4,420 | 4,255 | 4,310 | +130 | +3.1% | 204,600 |
| 2015/10/30 | 4,185 | 4,230 | 4,115 | 4,180 | +40 | +1% | 60,700 |
| 2015/10/29 | 4,035 | 4,145 | 3,995 | 4,140 | +105 | +2.6% | 196,300 |
| 2015/10/28 | 4,000 | 4,035 | 3,990 | 4,035 | -10 | -0.2% | 99,100 |
| 2015/10/27 | 4,075 | 4,085 | 4,035 | 4,045 | -75 | -1.8% | 47,200 |
| 2015/10/26 | 4,180 | 4,180 | 4,100 | 4,120 | +10 | +0.2% | 35,300 |
| 2015/10/23 | 4,015 | 4,125 | 4,000 | 4,110 | +200 | +5.1% | 99,100 |
| 2015/10/22 | 3,870 | 3,940 | 3,850 | 3,910 | +10 | +0.3% | 54,000 |
| 2015/10/21 | 3,840 | 3,900 | 3,820 | 3,900 | +25 | +0.6% | 49,000 |
| 2015/10/20 | 3,890 | 3,895 | 3,835 | 3,875 | +5 | +0.1% | 22,500 |
| 2015/10/19 | 3,900 | 3,910 | 3,840 | 3,870 | -20 | -0.5% | 59,800 |
| 2015/10/16 | 3,925 | 3,940 | 3,885 | 3,890 | +5 | +0.1% | 45,100 |
| 2015/10/15 | 3,855 | 3,910 | 3,855 | 3,885 | +20 | +0.5% | 56,900 |
| 2015/10/14 | 3,910 | 3,920 | 3,850 | 3,865 | -70 | -1.8% | 54,300 |
| 2015/10/13 | 3,955 | 3,995 | 3,915 | 3,935 | -40 | -1% | 63,700 |
| 2015/10/09 | 3,955 | 3,980 | 3,915 | 3,975 | +65 | +1.7% | 45,600 |
| 2015/10/08 | 3,890 | 3,980 | 3,840 | 3,910 | +30 | +0.8% | 81,700 |
| 2015/10/07 | 3,885 | 3,905 | 3,790 | 3,880 | -5 | -0.1% | 76,300 |
| 2015/10/06 | 3,905 | 3,915 | 3,865 | 3,885 | +50 | +1.3% | 56,700 |
| 2015/10/05 | 3,900 | 3,900 | 3,815 | 3,835 | -15 | -0.4% | 40,500 |
| 2015/10/02 | 3,820 | 3,900 | 3,790 | 3,850 | +75 | +2% | 90,100 |
| 2015/10/01 | 3,705 | 3,835 | 3,690 | 3,775 | +125 | +3.4% | 62,600 |
| 2015/09/30 | 3,655 | 3,715 | 3,635 | 3,650 | +45 | +1.2% | 81,800 |
| 2015/09/29 | 3,705 | 3,725 | 3,605 | 3,605 | -195 | -5.1% | 55,300 |
| 2015/09/28 | 3,765 | 3,840 | 3,720 | 3,800 | +20 | +0.5% | 78,100 |
| 2015/09/25 | 3,765 | 3,805 | 3,710 | 3,780 | +15 | +0.4% | 113,700 |
| 2015/09/24 | 3,930 | 3,945 | 3,760 | 3,765 | -275 | -6.8% | 149,400 |
| 2015/09/18 | 4,075 | 4,080 | 3,955 | 4,040 | -15 | -0.4% | 120,600 |
2301～
2350
件表示中 / 5954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 | 495,000円 | +3.7% | +4.3% | 5.86% | 17.18倍 | 2.67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 | 167,800円 | +4.6% | - | 3.46% | 10.44倍 | 2.89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 | 129,100円 | +2.1% | -8.6% | 4.03% | 33.60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 | 265,000円 | +6.6% | +9.6% | 3.66% | 11.00倍 | 0.94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 | 168,600円 | +5.9% | +46.1% | 6.41% | 15.48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
