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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 4,090 | 4,110 | 4,025 | 4,055 | -55 | -1.3% | 107,400 |
| 2015/09/16 | 4,180 | 4,185 | 4,095 | 4,110 | -45 | -1.1% | 54,400 |
| 2015/09/15 | 4,210 | 4,260 | 4,155 | 4,155 | -45 | -1.1% | 45,900 |
| 2015/09/14 | 4,320 | 4,320 | 4,185 | 4,200 | -85 | -2% | 62,100 |
| 2015/09/11 | 4,350 | 4,390 | 4,275 | 4,285 | +45 | +1.1% | 76,300 |
| 2015/09/10 | 4,240 | 4,345 | 4,215 | 4,240 | -15 | -0.4% | 80,000 |
| 2015/09/09 | 4,210 | 4,255 | 4,150 | 4,255 | +240 | +6% | 61,600 |
| 2015/09/08 | 4,105 | 4,145 | 4,010 | 4,015 | -120 | -2.9% | 53,700 |
| 2015/09/07 | 4,090 | 4,215 | 4,050 | 4,135 | +50 | +1.2% | 53,000 |
| 2015/09/04 | 4,245 | 4,245 | 4,050 | 4,085 | -130 | -3.1% | 78,300 |
| 2015/09/03 | 4,210 | 4,310 | 4,205 | 4,215 | +120 | +2.9% | 80,800 |
| 2015/09/02 | 4,105 | 4,215 | 4,080 | 4,095 | -80 | -1.9% | 54,800 |
| 2015/09/01 | 4,325 | 4,330 | 4,165 | 4,175 | -170 | -3.9% | 72,600 |
| 2015/08/31 | 4,335 | 4,370 | 4,280 | 4,345 | ±0 | ±0% | 69,900 |
| 2015/08/28 | 4,265 | 4,365 | 4,240 | 4,345 | +200 | +4.8% | 83,000 |
| 2015/08/27 | 4,185 | 4,260 | 4,120 | 4,145 | +60 | +1.5% | 49,500 |
| 2015/08/26 | 3,940 | 4,120 | 3,915 | 4,085 | +145 | +3.7% | 71,800 |
| 2015/08/25 | 3,870 | 4,145 | 3,855 | 3,940 | -105 | -2.6% | 83,700 |
| 2015/08/24 | 4,195 | 4,225 | 4,040 | 4,045 | -320 | -7.3% | 92,700 |
| 2015/08/21 | 4,445 | 4,445 | 4,355 | 4,365 | -160 | -3.5% | 51,600 |
| 2015/08/20 | 4,590 | 4,590 | 4,525 | 4,525 | -30 | -0.7% | 33,100 |
| 2015/08/19 | 4,615 | 4,625 | 4,550 | 4,555 | -100 | -2.1% | 39,700 |
| 2015/08/18 | 4,685 | 4,695 | 4,635 | 4,655 | -40 | -0.9% | 36,400 |
| 2015/08/17 | 4,695 | 4,710 | 4,655 | 4,695 | +10 | +0.2% | 38,100 |
| 2015/08/14 | 4,630 | 4,705 | 4,620 | 4,685 | +55 | +1.2% | 46,900 |
| 2015/08/13 | 4,630 | 4,645 | 4,585 | 4,630 | -35 | -0.8% | 61,400 |
| 2015/08/12 | 4,660 | 4,680 | 4,630 | 4,665 | -25 | -0.5% | 58,400 |
| 2015/08/11 | 4,740 | 4,765 | 4,680 | 4,690 | -40 | -0.8% | 36,100 |
| 2015/08/10 | 4,650 | 4,740 | 4,615 | 4,730 | +45 | +1% | 49,600 |
| 2015/08/07 | 4,740 | 4,755 | 4,665 | 4,685 | -90 | -1.9% | 109,200 |
| 2015/08/06 | 4,770 | 4,815 | 4,760 | 4,775 | -80 | -1.6% | 74,100 |
| 2015/08/05 | 4,775 | 4,875 | 4,775 | 4,855 | +55 | +1.1% | 87,500 |
| 2015/08/04 | 4,800 | 4,850 | 4,770 | 4,800 | -95 | -1.9% | 115,400 |
| 2015/08/03 | 4,820 | 4,950 | 4,735 | 4,895 | -125 | -2.5% | 121,200 |
| 2015/07/31 | 5,000 | 5,020 | 4,910 | 5,020 | +60 | +1.2% | 57,900 |
| 2015/07/30 | 4,885 | 4,990 | 4,865 | 4,960 | +155 | +3.2% | 76,400 |
| 2015/07/29 | 4,800 | 4,825 | 4,740 | 4,805 | +5 | +0.1% | 25,300 |
| 2015/07/28 | 4,700 | 4,835 | 4,670 | 4,800 | +5 | +0.1% | 69,700 |
| 2015/07/27 | 4,820 | 4,835 | 4,770 | 4,795 | -25 | -0.5% | 40,400 |
| 2015/07/24 | 4,945 | 4,945 | 4,810 | 4,820 | -90 | -1.8% | 35,200 |
| 2015/07/23 | 4,840 | 4,910 | 4,835 | 4,910 | +85 | +1.8% | 30,300 |
| 2015/07/22 | 4,875 | 4,895 | 4,815 | 4,825 | -110 | -2.2% | 56,400 |
| 2015/07/21 | 4,950 | 4,970 | 4,910 | 4,935 | +20 | +0.4% | 33,200 |
| 2015/07/17 | 4,935 | 4,975 | 4,885 | 4,915 | -15 | -0.3% | 33,700 |
| 2015/07/16 | 4,920 | 4,935 | 4,865 | 4,930 | +50 | +1% | 24,600 |
| 2015/07/15 | 4,895 | 4,895 | 4,845 | 4,880 | -10 | -0.2% | 21,900 |
| 2015/07/14 | 4,895 | 4,950 | 4,855 | 4,890 | +120 | +2.5% | 56,600 |
| 2015/07/13 | 4,740 | 4,815 | 4,710 | 4,770 | +100 | +2.1% | 49,700 |
| 2015/07/10 | 4,730 | 4,730 | 4,640 | 4,670 | -15 | -0.3% | 73,200 |
| 2015/07/09 | 4,700 | 4,750 | 4,605 | 4,685 | -130 | -2.7% | 148,300 |
2351～
2400
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
