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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 4,275 | 4,345 | 4,270 | 4,290 | +65 | +1.5% | 64,800 |
| 2015/02/10 | 4,310 | 4,330 | 4,195 | 4,225 | -95 | -2.2% | 39,800 |
| 2015/02/09 | 4,295 | 4,320 | 4,255 | 4,320 | +25 | +0.6% | 42,400 |
| 2015/02/06 | 4,310 | 4,365 | 4,280 | 4,295 | -5 | -0.1% | 28,600 |
| 2015/02/05 | 4,315 | 4,350 | 4,250 | 4,300 | -15 | -0.3% | 85,800 |
| 2015/02/04 | 4,215 | 4,320 | 4,165 | 4,315 | +130 | +3.1% | 60,500 |
| 2015/02/03 | 4,420 | 4,420 | 4,115 | 4,185 | -240 | -5.4% | 134,800 |
| 2015/02/02 | 4,350 | 4,430 | 4,285 | 4,425 | +115 | +2.7% | 110,000 |
| 2015/01/30 | 4,355 | 4,400 | 4,295 | 4,310 | +15 | +0.3% | 48,900 |
| 2015/01/29 | 4,250 | 4,345 | 4,250 | 4,295 | +25 | +0.6% | 42,500 |
| 2015/01/28 | 4,245 | 4,290 | 4,235 | 4,270 | +25 | +0.6% | 41,700 |
| 2015/01/27 | 4,230 | 4,255 | 4,215 | 4,245 | +45 | +1.1% | 45,100 |
| 2015/01/26 | 4,110 | 4,210 | 4,110 | 4,200 | +40 | +1% | 30,000 |
| 2015/01/23 | 4,105 | 4,170 | 4,080 | 4,160 | +115 | +2.8% | 32,800 |
| 2015/01/22 | 4,065 | 4,065 | 4,015 | 4,045 | -25 | -0.6% | 42,700 |
| 2015/01/21 | 4,095 | 4,105 | 4,050 | 4,070 | -55 | -1.3% | 36,400 |
| 2015/01/20 | 4,065 | 4,130 | 4,020 | 4,125 | +55 | +1.4% | 41,000 |
| 2015/01/19 | 4,065 | 4,080 | 4,005 | 4,070 | +20 | +0.5% | 28,600 |
| 2015/01/16 | 4,100 | 4,135 | 3,975 | 4,050 | -155 | -3.7% | 50,700 |
| 2015/01/15 | 4,100 | 4,210 | 4,100 | 4,205 | +135 | +3.3% | 30,700 |
| 2015/01/14 | 4,080 | 4,135 | 4,060 | 4,070 | -65 | -1.6% | 35,300 |
| 2015/01/13 | 4,130 | 4,150 | 4,055 | 4,135 | -50 | -1.2% | 62,200 |
| 2015/01/09 | 4,245 | 4,250 | 4,165 | 4,185 | -40 | -0.9% | 44,900 |
| 2015/01/08 | 4,190 | 4,260 | 4,135 | 4,225 | +65 | +1.6% | 35,400 |
| 2015/01/07 | 4,090 | 4,180 | 4,090 | 4,160 | +20 | +0.5% | 40,500 |
| 2015/01/06 | 4,145 | 4,165 | 4,080 | 4,140 | -110 | -2.6% | 110,500 |
| 2015/01/05 | 4,280 | 4,305 | 4,215 | 4,250 | -50 | -1.2% | 37,700 |
| 2014/12/30 | 4,310 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 27,100 |
| 2014/12/29 | 4,330 | 4,340 | 4,260 | 4,300 | +5 | +0.1% | 32,500 |
| 2014/12/26 | 4,240 | 4,300 | 4,235 | 4,295 | +55 | +1.3% | 27,500 |
| 2014/12/25 | 4,255 | 4,255 | 4,200 | 4,240 | +5 | +0.1% | 28,000 |
| 2014/12/24 | 4,215 | 4,235 | 4,180 | 4,235 | +95 | +2.3% | 45,500 |
| 2014/12/22 | 4,175 | 4,175 | 4,105 | 4,140 | -35 | -0.8% | 28,900 |
| 2014/12/19 | 4,315 | 4,315 | 4,135 | 4,175 | -10 | -0.2% | 50,800 |
| 2014/12/18 | 4,200 | 4,200 | 4,110 | 4,185 | +100 | +2.4% | 92,900 |
| 2014/12/17 | 4,000 | 4,120 | 4,000 | 4,085 | +45 | +1.1% | 81,400 |
| 2014/12/16 | 4,025 | 4,070 | 4,000 | 4,040 | -40 | -1% | 72,100 |
| 2014/12/15 | 4,100 | 4,140 | 4,075 | 4,080 | -100 | -2.4% | 33,400 |
| 2014/12/12 | 4,095 | 4,225 | 4,095 | 4,180 | +30 | +0.7% | 64,900 |
| 2014/12/11 | 4,075 | 4,170 | 4,055 | 4,150 | -30 | -0.7% | 49,200 |
| 2014/12/10 | 4,160 | 4,200 | 4,115 | 4,180 | -75 | -1.8% | 73,100 |
| 2014/12/09 | 4,255 | 4,300 | 4,245 | 4,255 | -55 | -1.3% | 29,500 |
| 2014/12/08 | 4,370 | 4,370 | 4,300 | 4,310 | -30 | -0.7% | 49,500 |
| 2014/12/05 | 4,285 | 4,370 | 4,280 | 4,340 | +45 | +1% | 31,700 |
| 2014/12/04 | 4,280 | 4,330 | 4,235 | 4,295 | +5 | +0.1% | 49,200 |
| 2014/12/03 | 4,400 | 4,400 | 4,285 | 4,290 | -50 | -1.2% | 71,200 |
| 2014/12/02 | 4,235 | 4,340 | 4,220 | 4,340 | +105 | +2.5% | 51,700 |
| 2014/12/01 | 4,245 | 4,265 | 4,200 | 4,235 | -30 | -0.7% | 57,000 |
| 2014/11/28 | 4,180 | 4,290 | 4,180 | 4,265 | +110 | +2.6% | 129,200 |
| 2014/11/27 | 4,110 | 4,180 | 4,085 | 4,155 | +50 | +1.2% | 81,900 |
2501～
2550
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 | 494,500円 | +3.7% | +4.3% | 5.86% | 17.16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 | 169,800円 | +4.6% | - | 3.42% | 10.56倍 | 2.92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 | 129,500円 | +2.1% | -8.6% | 4.02% | 33.70倍 | 1.74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 | 266,200円 | +6.6% | +9.6% | 3.64% | 11.05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 | 170,500円 | +5.9% | +46.1% | 6.33% | 15.65倍 | 0.68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
