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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 3,570 | 3,580 | 3,525 | 3,560 | -5 | -0.1% | 79,800 |
| 2014/09/10 | 3,495 | 3,570 | 3,485 | 3,565 | +45 | +1.3% | 53,100 |
| 2014/09/09 | 3,535 | 3,545 | 3,510 | 3,520 | -5 | -0.1% | 59,000 |
| 2014/09/08 | 3,500 | 3,535 | 3,445 | 3,525 | +25 | +0.7% | 92,400 |
| 2014/09/05 | 3,495 | 3,515 | 3,480 | 3,500 | +35 | +1% | 40,500 |
| 2014/09/04 | 3,470 | 3,485 | 3,450 | 3,465 | -20 | -0.6% | 29,200 |
| 2014/09/03 | 3,530 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 39,500 |
| 2014/09/02 | 3,525 | 3,555 | 3,515 | 3,530 | +5 | +0.1% | 34,000 |
| 2014/09/01 | 3,510 | 3,540 | 3,510 | 3,525 | +20 | +0.6% | 64,800 |
| 2014/08/29 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 44,200 |
| 2014/08/28 | 3,505 | 3,530 | 3,480 | 3,525 | +5 | +0.1% | 55,300 |
| 2014/08/27 | 3,520 | 3,540 | 3,505 | 3,520 | -20 | -0.6% | 48,500 |
| 2014/08/26 | 3,550 | 3,550 | 3,535 | 3,540 | ±0 | ±0% | 47,100 |
| 2014/08/25 | 3,530 | 3,540 | 3,495 | 3,540 | +25 | +0.7% | 36,500 |
| 2014/08/22 | 3,500 | 3,540 | 3,500 | 3,515 | +35 | +1% | 67,100 |
| 2014/08/21 | 3,440 | 3,490 | 3,440 | 3,480 | +40 | +1.2% | 31,400 |
| 2014/08/20 | 3,435 | 3,470 | 3,430 | 3,440 | -10 | -0.3% | 37,200 |
| 2014/08/19 | 3,420 | 3,450 | 3,420 | 3,450 | +45 | +1.3% | 45,100 |
| 2014/08/18 | 3,375 | 3,410 | 3,375 | 3,405 | +20 | +0.6% | 28,700 |
| 2014/08/15 | 3,360 | 3,395 | 3,355 | 3,385 | +45 | +1.3% | 28,500 |
| 2014/08/14 | 3,340 | 3,350 | 3,330 | 3,340 | -5 | -0.1% | 25,700 |
| 2014/08/13 | 3,325 | 3,370 | 3,325 | 3,345 | +5 | +0.1% | 46,100 |
| 2014/08/12 | 3,325 | 3,365 | 3,315 | 3,340 | +25 | +0.8% | 36,000 |
| 2014/08/11 | 3,310 | 3,330 | 3,310 | 3,315 | +55 | +1.7% | 41,500 |
| 2014/08/08 | 3,290 | 3,330 | 3,240 | 3,260 | -15 | -0.5% | 85,800 |
| 2014/08/07 | 3,285 | 3,285 | 3,255 | 3,275 | -5 | -0.2% | 62,900 |
| 2014/08/06 | 3,270 | 3,295 | 3,240 | 3,280 | -10 | -0.3% | 69,200 |
| 2014/08/05 | 3,295 | 3,325 | 3,285 | 3,290 | -5 | -0.2% | 58,300 |
| 2014/08/04 | 3,270 | 3,325 | 3,245 | 3,295 | +35 | +1.1% | 91,100 |
| 2014/08/01 | 3,175 | 3,310 | 3,170 | 3,260 | +60 | +1.9% | 99,100 |
| 2014/07/31 | 3,185 | 3,250 | 3,185 | 3,200 | +5 | +0.2% | 55,300 |
| 2014/07/30 | 3,180 | 3,210 | 3,180 | 3,195 | -5 | -0.2% | 20,700 |
| 2014/07/29 | 3,170 | 3,210 | 3,170 | 3,200 | +45 | +1.4% | 53,500 |
| 2014/07/28 | 3,130 | 3,170 | 3,120 | 3,155 | +30 | +1% | 40,800 |
| 2014/07/25 | 3,090 | 3,130 | 3,085 | 3,125 | +50 | +1.6% | 49,400 |
| 2014/07/24 | 3,045 | 3,075 | 3,045 | 3,075 | +5 | +0.2% | 44,300 |
| 2014/07/23 | 3,075 | 3,080 | 3,055 | 3,070 | +10 | +0.3% | 17,400 |
| 2014/07/22 | 3,020 | 3,060 | 3,020 | 3,060 | +30 | +1% | 25,500 |
| 2014/07/18 | 3,030 | 3,045 | 3,015 | 3,030 | -40 | -1.3% | 22,700 |
| 2014/07/17 | 3,060 | 3,080 | 3,050 | 3,070 | +10 | +0.3% | 22,700 |
| 2014/07/16 | 3,050 | 3,070 | 3,030 | 3,060 | +5 | +0.2% | 49,300 |
| 2014/07/15 | 3,060 | 3,095 | 3,055 | 3,055 | -35 | -1.1% | 48,700 |
| 2014/07/14 | 3,045 | 3,100 | 3,045 | 3,090 | +30 | +1% | 11,000 |
| 2014/07/11 | 3,060 | 3,075 | 3,035 | 3,060 | -20 | -0.6% | 29,200 |
| 2014/07/10 | 3,110 | 3,115 | 3,080 | 3,080 | -30 | -1% | 15,800 |
| 2014/07/09 | 3,105 | 3,125 | 3,095 | 3,110 | -10 | -0.3% | 13,800 |
| 2014/07/08 | 3,150 | 3,150 | 3,100 | 3,120 | -35 | -1.1% | 23,800 |
| 2014/07/07 | 3,140 | 3,175 | 3,140 | 3,155 | +5 | +0.2% | 28,500 |
| 2014/07/04 | 3,165 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 30,900 |
| 2014/07/03 | 3,195 | 3,195 | 3,130 | 3,150 | -15 | -0.5% | 40,200 |
2601～
2650
件表示中 / 5955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% | 17.07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 |
| ゼオン | 139,600円 | -2.7% | -15.3% | 5.16% | 11.02倍 | 0.77倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 128,000円 | +2.1% | -8.6% | 4.06% | 33.32倍 | 1.72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 | 266,500円 | +6.6% | +9.6% | 3.64% | 11.07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 | 170,300円 | +5.9% | +46.1% | 6.34% | 15.64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
