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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 1,905 | 1,948 | 1,905 | 1,922 | -28 | -1.4% | 58,300 |
| 2009/05/27 | 1,974 | 1,995 | 1,950 | 1,950 | -14 | -0.7% | 43,300 |
| 2009/05/26 | 2,025 | 2,025 | 1,948 | 1,964 | -18 | -0.9% | 41,500 |
| 2009/05/25 | 1,937 | 2,020 | 1,936 | 1,982 | +45 | +2.3% | 89,800 |
| 2009/05/22 | 1,950 | 1,950 | 1,922 | 1,937 | -5 | -0.3% | 51,100 |
| 2009/05/21 | 1,990 | 1,995 | 1,932 | 1,942 | -21 | -1.1% | 73,200 |
| 2009/05/20 | 1,999 | 2,035 | 1,929 | 1,963 | -57 | -2.8% | 120,800 |
| 2009/05/19 | 1,944 | 2,020 | 1,920 | 2,020 | +136 | +7.2% | 135,600 |
| 2009/05/18 | 1,845 | 1,904 | 1,838 | 1,884 | +39 | +2.1% | 71,800 |
| 2009/05/15 | 1,871 | 1,886 | 1,809 | 1,845 | +8 | +0.4% | 119,100 |
| 2009/05/14 | 1,800 | 1,865 | 1,795 | 1,837 | +115 | +6.7% | 133,300 |
| 2009/05/13 | 1,750 | 1,750 | 1,711 | 1,722 | -5 | -0.3% | 16,400 |
| 2009/05/12 | 1,750 | 1,781 | 1,712 | 1,727 | -15 | -0.9% | 27,500 |
| 2009/05/11 | 1,769 | 1,770 | 1,720 | 1,742 | +46 | +2.7% | 54,600 |
| 2009/05/08 | 1,695 | 1,710 | 1,669 | 1,696 | -4 | -0.2% | 34,500 |
| 2009/05/07 | 1,695 | 1,708 | 1,679 | 1,700 | +76 | +4.7% | 61,000 |
| 2009/05/01 | 1,599 | 1,639 | 1,580 | 1,624 | +38 | +2.4% | 23,300 |
| 2009/04/30 | 1,608 | 1,623 | 1,586 | 1,586 | +24 | +1.5% | 19,700 |
| 2009/04/28 | 1,680 | 1,682 | 1,562 | 1,562 | -95 | -5.7% | 35,700 |
| 2009/04/27 | 1,650 | 1,674 | 1,620 | 1,657 | -1 | -0.1% | 51,600 |
| 2009/04/24 | 1,695 | 1,695 | 1,646 | 1,658 | -7 | -0.4% | 27,600 |
| 2009/04/23 | 1,700 | 1,700 | 1,655 | 1,665 | +20 | +1.2% | 98,900 |
| 2009/04/22 | 1,671 | 1,690 | 1,641 | 1,645 | -16 | -1% | 71,200 |
| 2009/04/21 | 1,611 | 1,692 | 1,611 | 1,661 | -39 | -2.3% | 63,600 |
| 2009/04/20 | 1,660 | 1,715 | 1,636 | 1,700 | +69 | +4.2% | 88,900 |
| 2009/04/17 | 1,667 | 1,668 | 1,580 | 1,631 | -66 | -3.9% | 48,000 |
| 2009/04/16 | 1,675 | 1,725 | 1,672 | 1,697 | +23 | +1.4% | 121,300 |
| 2009/04/15 | 1,555 | 1,675 | 1,538 | 1,674 | +152 | +10% | 158,200 |
| 2009/04/14 | 1,522 | 1,535 | 1,490 | 1,522 | +7 | +0.5% | 135,500 |
| 2009/04/13 | 1,510 | 1,522 | 1,506 | 1,515 | +12 | +0.8% | 93,100 |
| 2009/04/10 | 1,515 | 1,520 | 1,483 | 1,503 | -4 | -0.3% | 83,100 |
| 2009/04/09 | 1,530 | 1,533 | 1,500 | 1,507 | -11 | -0.7% | 93,300 |
| 2009/04/08 | 1,543 | 1,547 | 1,518 | 1,518 | -34 | -2.2% | 42,300 |
| 2009/04/07 | 1,565 | 1,566 | 1,540 | 1,552 | -8 | -0.5% | 41,200 |
| 2009/04/06 | 1,631 | 1,631 | 1,542 | 1,560 | +19 | +1.2% | 71,700 |
| 2009/04/03 | 1,566 | 1,577 | 1,524 | 1,541 | +5 | +0.3% | 130,700 |
| 2009/04/02 | 1,558 | 1,579 | 1,536 | 1,536 | -18 | -1.2% | 59,300 |
| 2009/04/01 | 1,532 | 1,575 | 1,524 | 1,554 | +23 | +1.5% | 37,100 |
| 2009/03/31 | 1,563 | 1,578 | 1,502 | 1,531 | -32 | -2% | 81,500 |
| 2009/03/30 | 1,619 | 1,622 | 1,563 | 1,563 | -32 | -2% | 79,600 |
| 2009/03/27 | 1,630 | 1,645 | 1,591 | 1,595 | -34 | -2.1% | 55,400 |
| 2009/03/26 | 1,650 | 1,680 | 1,605 | 1,629 | -66 | -3.9% | 57,000 |
| 2009/03/25 | 1,716 | 1,716 | 1,667 | 1,695 | ±0 | ±0% | 63,700 |
| 2009/03/24 | 1,689 | 1,699 | 1,650 | 1,695 | +55 | +3.4% | 53,900 |
| 2009/03/23 | 1,625 | 1,643 | 1,608 | 1,640 | +14 | +0.9% | 45,200 |
| 2009/03/19 | 1,607 | 1,629 | 1,597 | 1,626 | +19 | +1.2% | 24,600 |
| 2009/03/18 | 1,624 | 1,631 | 1,602 | 1,607 | -17 | -1% | 54,800 |
| 2009/03/17 | 1,693 | 1,693 | 1,588 | 1,624 | +5 | +0.3% | 128,800 |
| 2009/03/16 | 1,536 | 1,621 | 1,536 | 1,619 | +85 | +5.5% | 52,600 |
| 2009/03/13 | 1,479 | 1,553 | 1,479 | 1,534 | +35 | +2.3% | 89,200 |
3901～
3950
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% | 17.17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% | 10.45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
