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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 3,310 | 3,330 | 3,280 | 3,300 | +30 | +0.9% | 48,200 |
| 2007/10/01 | 3,280 | 3,280 | 3,230 | 3,270 | -50 | -1.5% | 29,600 |
| 2007/09/28 | 3,270 | 3,320 | 3,240 | 3,320 | +60 | +1.8% | 87,100 |
| 2007/09/27 | 3,230 | 3,260 | 3,190 | 3,260 | +100 | +3.2% | 70,100 |
| 2007/09/26 | 3,120 | 3,160 | 3,060 | 3,160 | +80 | +2.6% | 59,600 |
| 2007/09/25 | 3,060 | 3,080 | 3,020 | 3,080 | ±0 | ±0% | 50,100 |
| 2007/09/21 | 3,060 | 3,120 | 3,020 | 3,080 | -30 | -1% | 69,100 |
| 2007/09/20 | 3,180 | 3,180 | 3,090 | 3,110 | ±0 | ±0% | 55,500 |
| 2007/09/19 | 3,150 | 3,150 | 3,070 | 3,110 | +110 | +3.7% | 82,200 |
| 2007/09/18 | 2,990 | 3,040 | 2,960 | 3,000 | +25 | +0.8% | 85,400 |
| 2007/09/14 | 2,935 | 3,010 | 2,930 | 2,975 | +45 | +1.5% | 109,300 |
| 2007/09/13 | 2,950 | 2,955 | 2,920 | 2,930 | -30 | -1% | 85,800 |
| 2007/09/12 | 2,990 | 3,000 | 2,930 | 2,960 | -35 | -1.2% | 141,900 |
| 2007/09/11 | 2,990 | 3,020 | 2,965 | 2,995 | +5 | +0.2% | 161,200 |
| 2007/09/10 | 2,990 | 3,020 | 2,965 | 2,990 | -100 | -3.2% | 175,000 |
| 2007/09/07 | 3,080 | 3,140 | 3,060 | 3,090 | +10 | +0.3% | 159,800 |
| 2007/09/06 | 3,150 | 3,180 | 3,070 | 3,080 | -100 | -3.1% | 196,300 |
| 2007/09/05 | 3,250 | 3,260 | 3,150 | 3,180 | -40 | -1.2% | 142,700 |
| 2007/09/04 | 3,250 | 3,260 | 3,210 | 3,220 | -30 | -0.9% | 23,900 |
| 2007/09/03 | 3,310 | 3,310 | 3,250 | 3,250 | -40 | -1.2% | 19,800 |
| 2007/08/31 | 3,180 | 3,300 | 3,160 | 3,290 | +150 | +4.8% | 120,500 |
| 2007/08/30 | 3,180 | 3,210 | 3,110 | 3,140 | -20 | -0.6% | 102,000 |
| 2007/08/29 | 3,210 | 3,210 | 3,150 | 3,160 | -140 | -4.2% | 73,000 |
| 2007/08/28 | 3,290 | 3,350 | 3,280 | 3,300 | +40 | +1.2% | 40,800 |
| 2007/08/27 | 3,270 | 3,300 | 3,240 | 3,260 | +20 | +0.6% | 41,200 |
| 2007/08/24 | 3,260 | 3,290 | 3,210 | 3,240 | -50 | -1.5% | 47,900 |
| 2007/08/23 | 3,260 | 3,330 | 3,230 | 3,290 | +60 | +1.9% | 65,800 |
| 2007/08/22 | 3,280 | 3,280 | 3,190 | 3,230 | -70 | -2.1% | 49,800 |
| 2007/08/21 | 3,260 | 3,360 | 3,210 | 3,300 | +140 | +4.4% | 126,100 |
| 2007/08/20 | 3,190 | 3,230 | 3,120 | 3,160 | +20 | +0.6% | 78,700 |
| 2007/08/17 | 3,350 | 3,360 | 3,130 | 3,140 | -210 | -6.3% | 161,400 |
| 2007/08/16 | 3,390 | 3,400 | 3,320 | 3,350 | -100 | -2.9% | 111,700 |
| 2007/08/15 | 3,390 | 3,480 | 3,380 | 3,450 | -10 | -0.3% | 115,600 |
| 2007/08/14 | 3,490 | 3,540 | 3,420 | 3,460 | -20 | -0.6% | 71,000 |
| 2007/08/13 | 3,480 | 3,570 | 3,460 | 3,480 | -100 | -2.8% | 154,900 |
| 2007/08/10 | 3,490 | 3,610 | 3,480 | 3,580 | +70 | +2% | 143,900 |
| 2007/08/09 | 3,520 | 3,580 | 3,420 | 3,510 | +40 | +1.2% | 186,200 |
| 2007/08/08 | 3,470 | 3,490 | 3,410 | 3,470 | -10 | -0.3% | 66,400 |
| 2007/08/07 | 3,480 | 3,520 | 3,460 | 3,480 | -30 | -0.9% | 41,800 |
| 2007/08/06 | 3,470 | 3,530 | 3,470 | 3,510 | -10 | -0.3% | 43,800 |
| 2007/08/03 | 3,500 | 3,540 | 3,480 | 3,520 | +20 | +0.6% | 63,500 |
| 2007/08/02 | 3,480 | 3,520 | 3,460 | 3,500 | +20 | +0.6% | 35,500 |
| 2007/08/01 | 3,520 | 3,550 | 3,460 | 3,480 | -50 | -1.4% | 78,100 |
| 2007/07/31 | 3,500 | 3,570 | 3,490 | 3,530 | +40 | +1.1% | 56,300 |
| 2007/07/30 | 3,400 | 3,600 | 3,400 | 3,490 | +50 | +1.5% | 68,700 |
| 2007/07/27 | 3,450 | 3,500 | 3,400 | 3,440 | -90 | -2.5% | 83,800 |
| 2007/07/26 | 3,620 | 3,620 | 3,530 | 3,530 | -90 | -2.5% | 49,700 |
| 2007/07/25 | 3,510 | 3,620 | 3,490 | 3,620 | +110 | +3.1% | 98,900 |
| 2007/07/24 | 3,530 | 3,540 | 3,470 | 3,510 | -40 | -1.1% | 120,200 |
| 2007/07/23 | 3,590 | 3,600 | 3,540 | 3,550 | -40 | -1.1% | 80,000 |
4301～
4350
件表示中 / 5952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 | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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 | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45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 | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
