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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 3,600 | 3,620 | 3,560 | 3,590 | ±0 | ±0% | 64,800 |
| 2007/07/19 | 3,560 | 3,620 | 3,560 | 3,590 | +10 | +0.3% | 49,900 |
| 2007/07/18 | 3,650 | 3,660 | 3,550 | 3,580 | -70 | -1.9% | 107,400 |
| 2007/07/17 | 3,640 | 3,670 | 3,630 | 3,650 | +10 | +0.3% | 44,400 |
| 2007/07/13 | 3,680 | 3,680 | 3,630 | 3,640 | +10 | +0.3% | 56,400 |
| 2007/07/12 | 3,640 | 3,660 | 3,620 | 3,630 | ±0 | ±0% | 58,900 |
| 2007/07/11 | 3,650 | 3,690 | 3,610 | 3,630 | -20 | -0.5% | 82,100 |
| 2007/07/10 | 3,680 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 51,500 |
| 2007/07/09 | 3,660 | 3,710 | 3,650 | 3,680 | +20 | +0.5% | 55,400 |
| 2007/07/06 | 3,740 | 3,740 | 3,620 | 3,660 | -40 | -1.1% | 136,500 |
| 2007/07/05 | 3,640 | 3,720 | 3,640 | 3,700 | +70 | +1.9% | 79,200 |
| 2007/07/04 | 3,720 | 3,730 | 3,630 | 3,630 | -80 | -2.2% | 86,700 |
| 2007/07/03 | 3,690 | 3,730 | 3,650 | 3,710 | -20 | -0.5% | 114,400 |
| 2007/07/02 | 3,650 | 3,730 | 3,620 | 3,730 | -110 | -2.9% | 286,000 |
| 2007/06/29 | 3,720 | 3,850 | 3,700 | 3,840 | +130 | +3.5% | 159,200 |
| 2007/06/28 | 3,560 | 3,750 | 3,520 | 3,710 | +110 | +3.1% | 146,200 |
| 2007/06/27 | 3,610 | 3,630 | 3,530 | 3,600 | -50 | -1.4% | 103,300 |
| 2007/06/26 | 3,690 | 3,700 | 3,580 | 3,650 | -120 | -3.2% | 194,400 |
| 2007/06/25 | 3,690 | 3,810 | 3,680 | 3,770 | +120 | +3.3% | 173,800 |
| 2007/06/22 | 3,570 | 3,650 | 3,550 | 3,650 | +80 | +2.2% | 158,200 |
| 2007/06/21 | 3,510 | 3,570 | 3,510 | 3,570 | ±0 | ±0% | 62,900 |
| 2007/06/20 | 3,510 | 3,590 | 3,490 | 3,570 | +70 | +2% | 123,900 |
| 2007/06/19 | 3,480 | 3,510 | 3,450 | 3,500 | +50 | +1.4% | 129,700 |
| 2007/06/18 | 3,370 | 3,450 | 3,370 | 3,450 | +90 | +2.7% | 77,100 |
| 2007/06/15 | 3,280 | 3,370 | 3,240 | 3,360 | +140 | +4.3% | 90,900 |
| 2007/06/14 | 3,170 | 3,240 | 3,160 | 3,220 | +70 | +2.2% | 38,100 |
| 2007/06/13 | 3,180 | 3,180 | 3,140 | 3,150 | -50 | -1.6% | 35,000 |
| 2007/06/12 | 3,260 | 3,260 | 3,200 | 3,200 | -60 | -1.8% | 46,600 |
| 2007/06/11 | 3,200 | 3,260 | 3,200 | 3,260 | +70 | +2.2% | 20,500 |
| 2007/06/08 | 3,230 | 3,230 | 3,170 | 3,190 | -90 | -2.7% | 78,600 |
| 2007/06/07 | 3,250 | 3,280 | 3,230 | 3,280 | -20 | -0.6% | 46,400 |
| 2007/06/06 | 3,320 | 3,320 | 3,260 | 3,300 | -10 | -0.3% | 48,500 |
| 2007/06/05 | 3,290 | 3,310 | 3,250 | 3,310 | -10 | -0.3% | 40,000 |
| 2007/06/04 | 3,390 | 3,390 | 3,310 | 3,320 | -20 | -0.6% | 46,100 |
| 2007/06/01 | 3,300 | 3,370 | 3,290 | 3,340 | +90 | +2.8% | 77,100 |
| 2007/05/31 | 3,200 | 3,270 | 3,190 | 3,250 | +70 | +2.2% | 45,900 |
| 2007/05/30 | 3,140 | 3,180 | 3,140 | 3,180 | +40 | +1.3% | 33,900 |
| 2007/05/29 | 3,160 | 3,160 | 3,120 | 3,140 | -10 | -0.3% | 27,700 |
| 2007/05/28 | 3,150 | 3,160 | 3,130 | 3,150 | +40 | +1.3% | 19,900 |
| 2007/05/25 | 3,110 | 3,130 | 3,090 | 3,110 | ±0 | ±0% | 52,100 |
| 2007/05/24 | 3,100 | 3,140 | 3,090 | 3,110 | +20 | +0.6% | 127,100 |
| 2007/05/23 | 3,130 | 3,150 | 3,080 | 3,090 | -50 | -1.6% | 87,400 |
| 2007/05/22 | 3,190 | 3,190 | 3,120 | 3,140 | -20 | -0.6% | 67,200 |
| 2007/05/21 | 3,070 | 3,170 | 3,060 | 3,160 | +70 | +2.3% | 54,200 |
| 2007/05/18 | 3,130 | 3,130 | 3,070 | 3,090 | -50 | -1.6% | 80,600 |
| 2007/05/17 | 3,210 | 3,240 | 3,140 | 3,140 | -70 | -2.2% | 77,200 |
| 2007/05/16 | 3,250 | 3,250 | 3,130 | 3,210 | -50 | -1.5% | 94,600 |
| 2007/05/15 | 3,360 | 3,360 | 3,260 | 3,260 | -40 | -1.2% | 65,100 |
| 2007/05/14 | 3,290 | 3,300 | 3,250 | 3,300 | +30 | +0.9% | 35,800 |
| 2007/05/11 | 3,280 | 3,290 | 3,240 | 3,270 | -10 | -0.3% | 27,300 |
4351～
4400
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
