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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,085 | 3,085 | 3,020 | 3,050 | ±0 | ±0% | 83,200 |
| 2024/04/19 | 3,145 | 3,145 | 3,020 | 3,050 | -110 | -3.5% | 125,700 |
| 2024/04/18 | 3,110 | 3,170 | 3,105 | 3,160 | +50 | +1.6% | 90,900 |
| 2024/04/17 | 3,150 | 3,165 | 3,110 | 3,110 | -40 | -1.3% | 99,100 |
| 2024/04/16 | 3,135 | 3,150 | 3,110 | 3,150 | -5 | -0.2% | 106,900 |
| 2024/04/15 | 3,180 | 3,180 | 3,135 | 3,155 | -45 | -1.4% | 53,500 |
| 2024/04/12 | 3,215 | 3,220 | 3,185 | 3,200 | +15 | +0.5% | 82,800 |
| 2024/04/11 | 3,155 | 3,185 | 3,125 | 3,185 | ±0 | ±0% | 89,900 |
| 2024/04/10 | 3,175 | 3,210 | 3,170 | 3,185 | +20 | +0.6% | 80,100 |
| 2024/04/09 | 3,215 | 3,220 | 3,160 | 3,165 | -50 | -1.6% | 140,600 |
| 2024/04/08 | 3,235 | 3,265 | 3,195 | 3,215 | -10 | -0.3% | 84,300 |
| 2024/04/05 | 3,220 | 3,230 | 3,155 | 3,225 | -40 | -1.2% | 99,800 |
| 2024/04/04 | 3,285 | 3,295 | 3,250 | 3,265 | +5 | +0.2% | 97,200 |
| 2024/04/03 | 3,225 | 3,270 | 3,210 | 3,260 | -5 | -0.2% | 102,500 |
| 2024/04/02 | 3,275 | 3,295 | 3,245 | 3,265 | -35 | -1.1% | 93,500 |
| 2024/04/01 | 3,410 | 3,415 | 3,300 | 3,300 | -90 | -2.7% | 90,200 |
| 2024/03/29 | 3,335 | 3,405 | 3,335 | 3,390 | +70 | +2.1% | 89,100 |
| 2024/03/28 | 3,365 | 3,375 | 3,300 | 3,320 | -85 | -2.5% | 98,000 |
| 2024/03/27 | 3,405 | 3,440 | 3,395 | 3,405 | +5 | +0.1% | 118,400 |
| 2024/03/26 | 3,360 | 3,425 | 3,360 | 3,400 | +35 | +1% | 114,800 |
| 2024/03/25 | 3,370 | 3,400 | 3,355 | 3,365 | -10 | -0.3% | 81,900 |
| 2024/03/22 | 3,370 | 3,395 | 3,345 | 3,375 | +30 | +0.9% | 73,200 |
| 2024/03/21 | 3,385 | 3,390 | 3,345 | 3,345 | -25 | -0.7% | 123,100 |
| 2024/03/19 | 3,390 | 3,390 | 3,325 | 3,370 | +25 | +0.7% | 94,300 |
| 2024/03/18 | 3,350 | 3,355 | 3,310 | 3,345 | +30 | +0.9% | 81,300 |
| 2024/03/15 | 3,240 | 3,325 | 3,235 | 3,315 | +80 | +2.5% | 115,800 |
| 2024/03/14 | 3,275 | 3,285 | 3,205 | 3,235 | -30 | -0.9% | 115,200 |
| 2024/03/13 | 3,300 | 3,320 | 3,240 | 3,265 | +10 | +0.3% | 90,400 |
| 2024/03/12 | 3,195 | 3,265 | 3,175 | 3,255 | +40 | +1.2% | 110,200 |
| 2024/03/11 | 3,230 | 3,255 | 3,190 | 3,215 | -105 | -3.2% | 116,700 |
| 2024/03/08 | 3,260 | 3,340 | 3,230 | 3,320 | +50 | +1.5% | 192,400 |
| 2024/03/07 | 3,360 | 3,365 | 3,260 | 3,270 | -45 | -1.4% | 187,400 |
| 2024/03/06 | 3,300 | 3,345 | 3,300 | 3,315 | -5 | -0.2% | 126,300 |
| 2024/03/05 | 3,330 | 3,340 | 3,290 | 3,320 | +10 | +0.3% | 120,500 |
| 2024/03/04 | 3,320 | 3,390 | 3,295 | 3,310 | +30 | +0.9% | 210,800 |
| 2024/03/01 | 3,265 | 3,305 | 3,250 | 3,280 | +40 | +1.2% | 164,600 |
| 2024/02/29 | 3,255 | 3,260 | 3,190 | 3,240 | -25 | -0.8% | 136,000 |
| 2024/02/28 | 3,280 | 3,305 | 3,240 | 3,265 | +40 | +1.2% | 142,100 |
| 2024/02/27 | 3,205 | 3,245 | 3,200 | 3,225 | -15 | -0.5% | 125,900 |
| 2024/02/26 | 3,250 | 3,290 | 3,195 | 3,240 | +70 | +2.2% | 226,500 |
| 2024/02/22 | 3,200 | 3,220 | 3,130 | 3,170 | +30 | +1% | 185,300 |
| 2024/02/21 | 3,100 | 3,150 | 3,085 | 3,140 | -5 | -0.2% | 114,800 |
| 2024/02/20 | 3,205 | 3,225 | 3,125 | 3,145 | -60 | -1.9% | 204,100 |
| 2024/02/19 | 3,180 | 3,210 | 3,155 | 3,205 | -5 | -0.2% | 103,200 |
| 2024/02/16 | 3,175 | 3,290 | 3,160 | 3,210 | +75 | +2.4% | 246,800 |
| 2024/02/15 | 3,160 | 3,170 | 3,110 | 3,135 | +5 | +0.2% | 149,300 |
| 2024/02/14 | 3,085 | 3,145 | 3,080 | 3,130 | +30 | +1% | 127,800 |
| 2024/02/13 | 3,045 | 3,105 | 3,030 | 3,100 | +90 | +3% | 133,800 |
| 2024/02/09 | 3,045 | 3,070 | 3,005 | 3,010 | -35 | -1.1% | 106,700 |
| 2024/02/08 | 3,045 | 3,085 | 2,990 | 3,045 | -15 | -0.5% | 155,400 |
251～
300
件表示中 / 5951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 | 519,000円 | +3.7% | +4.3% | 5.59% | 18.01倍 | 2.80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 |
| 住友ベ | 334,800円 | +7.6% | 0.0% | 2.84% | 16.77倍 | 0.96倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ゼオン | 140,800円 | -2.7% | -15.3% | 5.11% | 11.12倍 | 0.78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 |
| デクセリアルス | 170,200円 | +4.6% | - | 3.41% | 10.59倍 | 2.93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 | 128,400円 | +2.1% | -8.6% | 4.05% | 33.42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 |
市場注目の銘柄
チャート関連のコラム
