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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 4,970 | 4,970 | 4,815 | 4,815 | -170 | -3.4% | 63,300 |
| 2015/07/07 | 5,020 | 5,040 | 4,970 | 4,985 | -15 | -0.3% | 50,400 |
| 2015/07/06 | 5,050 | 5,080 | 5,000 | 5,000 | -120 | -2.3% | 49,300 |
| 2015/07/03 | 5,140 | 5,140 | 5,060 | 5,120 | -40 | -0.8% | 29,000 |
| 2015/07/02 | 5,190 | 5,230 | 5,140 | 5,160 | +30 | +0.6% | 33,300 |
| 2015/07/01 | 5,140 | 5,170 | 5,090 | 5,130 | +10 | +0.2% | 29,700 |
| 2015/06/30 | 5,050 | 5,170 | 5,050 | 5,120 | +60 | +1.2% | 39,000 |
| 2015/06/29 | 5,050 | 5,150 | 5,050 | 5,060 | -180 | -3.4% | 38,700 |
| 2015/06/26 | 5,160 | 5,250 | 5,140 | 5,240 | +30 | +0.6% | 38,300 |
| 2015/06/25 | 5,220 | 5,270 | 5,190 | 5,210 | -70 | -1.3% | 28,800 |
| 2015/06/24 | 5,350 | 5,360 | 5,280 | 5,280 | -50 | -0.9% | 38,500 |
| 2015/06/23 | 5,280 | 5,340 | 5,260 | 5,330 | +150 | +2.9% | 80,000 |
| 2015/06/22 | 5,030 | 5,190 | 5,020 | 5,180 | +50 | +1% | 64,700 |
| 2015/06/19 | 4,905 | 5,140 | 4,905 | 5,130 | +325 | +6.8% | 203,200 |
| 2015/06/18 | 5,050 | 5,050 | 4,805 | 4,805 | -285 | -5.6% | 157,200 |
| 2015/06/17 | 5,060 | 5,110 | 5,040 | 5,090 | +50 | +1% | 34,400 |
| 2015/06/16 | 5,030 | 5,070 | 5,000 | 5,040 | +10 | +0.2% | 35,200 |
| 2015/06/15 | 5,000 | 5,050 | 4,990 | 5,030 | -40 | -0.8% | 59,500 |
| 2015/06/12 | 5,070 | 5,090 | 5,020 | 5,070 | -30 | -0.6% | 76,700 |
| 2015/06/11 | 5,090 | 5,110 | 5,020 | 5,100 | +30 | +0.6% | 66,100 |
| 2015/06/10 | 5,160 | 5,160 | 5,060 | 5,070 | +10 | +0.2% | 53,100 |
| 2015/06/09 | 5,100 | 5,120 | 5,040 | 5,060 | -120 | -2.3% | 81,000 |
| 2015/06/08 | 5,200 | 5,220 | 5,090 | 5,180 | -70 | -1.3% | 80,000 |
| 2015/06/05 | 5,180 | 5,280 | 5,170 | 5,250 | +20 | +0.4% | 81,500 |
| 2015/06/04 | 5,240 | 5,260 | 5,180 | 5,230 | -70 | -1.3% | 82,000 |
| 2015/06/03 | 5,240 | 5,300 | 5,210 | 5,300 | ±0 | ±0% | 86,000 |
| 2015/06/02 | 5,260 | 5,330 | 5,190 | 5,300 | +10 | +0.2% | 150,500 |
| 2015/06/01 | 5,150 | 5,310 | 5,120 | 5,290 | +140 | +2.7% | 132,100 |
| 2015/05/29 | 5,080 | 5,150 | 5,050 | 5,150 | +140 | +2.8% | 104,900 |
| 2015/05/28 | 4,940 | 5,050 | 4,910 | 5,010 | +70 | +1.4% | 92,900 |
| 2015/05/27 | 4,930 | 4,950 | 4,895 | 4,940 | -45 | -0.9% | 76,500 |
| 2015/05/26 | 4,895 | 5,000 | 4,875 | 4,985 | +115 | +2.4% | 85,900 |
| 2015/05/25 | 4,925 | 4,925 | 4,825 | 4,870 | -65 | -1.3% | 93,700 |
| 2015/05/22 | 4,885 | 4,935 | 4,840 | 4,935 | +50 | +1% | 76,300 |
| 2015/05/21 | 4,855 | 4,890 | 4,845 | 4,885 | +25 | +0.5% | 61,600 |
| 2015/05/20 | 4,880 | 4,925 | 4,850 | 4,860 | -5 | -0.1% | 79,800 |
| 2015/05/19 | 4,860 | 4,885 | 4,815 | 4,865 | +35 | +0.7% | 74,500 |
| 2015/05/18 | 4,735 | 4,860 | 4,735 | 4,830 | +140 | +3% | 100,400 |
| 2015/05/15 | 4,700 | 4,785 | 4,690 | 4,690 | -30 | -0.6% | 51,900 |
| 2015/05/14 | 4,740 | 4,745 | 4,680 | 4,720 | ±0 | ±0% | 54,400 |
| 2015/05/13 | 4,775 | 4,780 | 4,700 | 4,720 | -65 | -1.4% | 92,600 |
| 2015/05/12 | 4,740 | 4,790 | 4,710 | 4,785 | +45 | +0.9% | 104,100 |
| 2015/05/11 | 4,640 | 4,785 | 4,630 | 4,740 | +170 | +3.7% | 236,100 |
| 2015/05/08 | 4,580 | 4,630 | 4,530 | 4,570 | +35 | +0.8% | 211,100 |
| 2015/05/07 | 4,500 | 4,550 | 4,440 | 4,535 | +425 | +10.3% | 367,400 |
| 2015/05/01 | 4,130 | 4,165 | 4,105 | 4,110 | -25 | -0.6% | 39,100 |
| 2015/04/30 | 4,195 | 4,205 | 4,110 | 4,135 | -100 | -2.4% | 59,000 |
| 2015/04/28 | 4,205 | 4,250 | 4,200 | 4,235 | +30 | +0.7% | 27,600 |
| 2015/04/27 | 4,205 | 4,225 | 4,190 | 4,205 | ±0 | ±0% | 18,600 |
| 2015/04/24 | 4,235 | 4,240 | 4,195 | 4,205 | -15 | -0.4% | 15,100 |
2401～
2450
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
