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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 4,240 | 4,260 | 4,195 | 4,220 | -15 | -0.4% | 30,700 |
| 2015/04/22 | 4,220 | 4,280 | 4,215 | 4,235 | +15 | +0.4% | 22,300 |
| 2015/04/21 | 4,200 | 4,240 | 4,185 | 4,220 | +5 | +0.1% | 38,400 |
| 2015/04/20 | 4,230 | 4,245 | 4,200 | 4,215 | -45 | -1.1% | 27,600 |
| 2015/04/17 | 4,305 | 4,310 | 4,250 | 4,260 | -55 | -1.3% | 24,800 |
| 2015/04/16 | 4,300 | 4,325 | 4,205 | 4,315 | +25 | +0.6% | 54,400 |
| 2015/04/15 | 4,270 | 4,305 | 4,255 | 4,290 | -15 | -0.3% | 35,700 |
| 2015/04/14 | 4,285 | 4,310 | 4,270 | 4,305 | +20 | +0.5% | 22,500 |
| 2015/04/13 | 4,295 | 4,295 | 4,230 | 4,285 | -10 | -0.2% | 23,400 |
| 2015/04/10 | 4,280 | 4,320 | 4,255 | 4,295 | +5 | +0.1% | 55,300 |
| 2015/04/09 | 4,295 | 4,305 | 4,270 | 4,290 | -5 | -0.1% | 36,500 |
| 2015/04/08 | 4,285 | 4,320 | 4,260 | 4,295 | +35 | +0.8% | 51,200 |
| 2015/04/07 | 4,270 | 4,270 | 4,210 | 4,260 | +50 | +1.2% | 33,700 |
| 2015/04/06 | 4,190 | 4,295 | 4,190 | 4,210 | -10 | -0.2% | 31,500 |
| 2015/04/03 | 4,185 | 4,225 | 4,155 | 4,220 | +45 | +1.1% | 34,300 |
| 2015/04/02 | 4,100 | 4,215 | 4,100 | 4,175 | +60 | +1.5% | 55,900 |
| 2015/04/01 | 4,185 | 4,195 | 4,100 | 4,115 | -110 | -2.6% | 62,900 |
| 2015/03/31 | 4,270 | 4,275 | 4,175 | 4,225 | +5 | +0.1% | 57,400 |
| 2015/03/30 | 4,240 | 4,260 | 4,190 | 4,220 | ±0 | ±0% | 36,900 |
| 2015/03/27 | 4,290 | 4,355 | 4,165 | 4,220 | -110 | -2.5% | 53,500 |
| 2015/03/26 | 4,360 | 4,370 | 4,290 | 4,330 | -35 | -0.8% | 53,800 |
| 2015/03/25 | 4,300 | 4,445 | 4,290 | 4,365 | +75 | +1.7% | 82,500 |
| 2015/03/24 | 4,285 | 4,305 | 4,240 | 4,290 | -20 | -0.5% | 41,700 |
| 2015/03/23 | 4,280 | 4,335 | 4,265 | 4,310 | +70 | +1.7% | 44,900 |
| 2015/03/20 | 4,225 | 4,270 | 4,215 | 4,240 | +20 | +0.5% | 33,100 |
| 2015/03/19 | 4,270 | 4,290 | 4,205 | 4,220 | -50 | -1.2% | 48,200 |
| 2015/03/18 | 4,260 | 4,285 | 4,230 | 4,270 | +30 | +0.7% | 38,700 |
| 2015/03/17 | 4,200 | 4,280 | 4,195 | 4,240 | +70 | +1.7% | 47,100 |
| 2015/03/16 | 4,120 | 4,190 | 4,120 | 4,170 | +30 | +0.7% | 36,900 |
| 2015/03/13 | 4,210 | 4,210 | 4,135 | 4,140 | -30 | -0.7% | 86,000 |
| 2015/03/12 | 4,130 | 4,180 | 4,110 | 4,170 | +20 | +0.5% | 77,900 |
| 2015/03/11 | 4,150 | 4,200 | 4,120 | 4,150 | -25 | -0.6% | 64,900 |
| 2015/03/10 | 4,200 | 4,300 | 4,175 | 4,175 | -25 | -0.6% | 75,100 |
| 2015/03/09 | 4,185 | 4,280 | 4,180 | 4,200 | +5 | +0.1% | 66,300 |
| 2015/03/06 | 4,180 | 4,295 | 4,150 | 4,195 | +15 | +0.4% | 92,900 |
| 2015/03/05 | 4,210 | 4,240 | 4,180 | 4,180 | -40 | -0.9% | 33,600 |
| 2015/03/04 | 4,330 | 4,330 | 4,190 | 4,220 | -95 | -2.2% | 73,200 |
| 2015/03/03 | 4,305 | 4,340 | 4,280 | 4,315 | +10 | +0.2% | 50,800 |
| 2015/03/02 | 4,290 | 4,330 | 4,270 | 4,305 | +15 | +0.3% | 46,100 |
| 2015/02/27 | 4,220 | 4,300 | 4,220 | 4,290 | +50 | +1.2% | 46,800 |
| 2015/02/26 | 4,215 | 4,245 | 4,200 | 4,240 | +15 | +0.4% | 44,400 |
| 2015/02/25 | 4,230 | 4,240 | 4,205 | 4,225 | -5 | -0.1% | 44,000 |
| 2015/02/24 | 4,205 | 4,240 | 4,200 | 4,230 | +10 | +0.2% | 32,200 |
| 2015/02/23 | 4,270 | 4,275 | 4,210 | 4,220 | -25 | -0.6% | 22,200 |
| 2015/02/20 | 4,235 | 4,290 | 4,205 | 4,245 | +5 | +0.1% | 42,100 |
| 2015/02/19 | 4,205 | 4,285 | 4,200 | 4,240 | +25 | +0.6% | 43,400 |
| 2015/02/18 | 4,225 | 4,295 | 4,195 | 4,215 | ±0 | ±0% | 54,900 |
| 2015/02/17 | 4,175 | 4,235 | 4,175 | 4,215 | +35 | +0.8% | 33,100 |
| 2015/02/16 | 4,275 | 4,300 | 4,175 | 4,180 | -75 | -1.8% | 65,000 |
| 2015/02/13 | 4,310 | 4,350 | 4,220 | 4,255 | -35 | -0.8% | 58,100 |
2451～
2500
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 | 492,000円 | +3.7% | +4.3% | 5.89% | 17.08倍 | 2.65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 | 169,100円 | +4.6% | - | 3.43% | 10.52倍 | 2.91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 | 129,300円 | +2.1% | -8.6% | 4.02% | 33.65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 | 266,000円 | +6.6% | +9.6% | 3.65% | 11.04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 | 169,500円 | +5.9% | +46.1% | 6.37% | 15.56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
