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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,175 | 3,205 | 3,155 | 3,165 | -15 | -0.5% | 30,200 |
| 2006/05/01 | 3,200 | 3,200 | 3,165 | 3,180 | +5 | +0.2% | 26,200 |
| 2006/04/28 | 3,245 | 3,245 | 3,150 | 3,175 | -85 | -2.6% | 85,200 |
| 2006/04/27 | 3,260 | 3,280 | 3,250 | 3,260 | +5 | +0.2% | 52,200 |
| 2006/04/26 | 3,225 | 3,285 | 3,225 | 3,255 | +5 | +0.2% | 79,000 |
| 2006/04/25 | 3,240 | 3,270 | 3,210 | 3,250 | +45 | +1.4% | 65,600 |
| 2006/04/24 | 3,275 | 3,285 | 3,185 | 3,205 | -80 | -2.4% | 75,200 |
| 2006/04/21 | 3,290 | 3,350 | 3,225 | 3,285 | +45 | +1.4% | 49,800 |
| 2006/04/20 | 3,290 | 3,300 | 3,230 | 3,240 | -20 | -0.6% | 46,800 |
| 2006/04/19 | 3,240 | 3,295 | 3,240 | 3,260 | +50 | +1.6% | 38,600 |
| 2006/04/18 | 3,250 | 3,250 | 3,195 | 3,210 | -20 | -0.6% | 54,800 |
| 2006/04/17 | 3,290 | 3,290 | 3,230 | 3,230 | -50 | -1.5% | 35,400 |
| 2006/04/14 | 3,300 | 3,300 | 3,265 | 3,280 | -25 | -0.8% | 69,400 |
| 2006/04/13 | 3,325 | 3,345 | 3,300 | 3,305 | -20 | -0.6% | 78,000 |
| 2006/04/12 | 3,310 | 3,400 | 3,305 | 3,325 | +10 | +0.3% | 84,600 |
| 2006/04/11 | 3,330 | 3,350 | 3,310 | 3,315 | -25 | -0.7% | 30,600 |
| 2006/04/10 | 3,395 | 3,395 | 3,330 | 3,340 | -40 | -1.2% | 104,800 |
| 2006/04/07 | 3,395 | 3,420 | 3,330 | 3,380 | -85 | -2.5% | 92,400 |
| 2006/04/06 | 3,390 | 3,500 | 3,345 | 3,465 | +80 | +2.4% | 177,400 |
| 2006/04/05 | 3,415 | 3,425 | 3,380 | 3,385 | -60 | -1.7% | 117,800 |
| 2006/04/04 | 3,415 | 3,450 | 3,345 | 3,445 | +60 | +1.8% | 156,800 |
| 2006/04/03 | 3,370 | 3,410 | 3,330 | 3,385 | +15 | +0.4% | 89,200 |
| 2006/03/31 | 3,400 | 3,410 | 3,325 | 3,370 | -25 | -0.7% | 50,400 |
| 2006/03/30 | 3,400 | 3,410 | 3,355 | 3,395 | -5 | -0.1% | 58,000 |
| 2006/03/29 | 3,400 | 3,420 | 3,350 | 3,400 | -25 | -0.7% | 35,200 |
| 2006/03/28 | 3,375 | 3,430 | 3,335 | 3,425 | ±0 | ±0% | 51,400 |
| 2006/03/27 | 3,380 | 3,440 | 3,380 | 3,425 | +30 | +0.9% | 67,200 |
| 2006/03/24 | 3,410 | 3,460 | 3,345 | 3,395 | -60 | -1.7% | 95,800 |
| 2006/03/23 | 3,450 | 3,480 | 3,390 | 3,455 | +10 | +0.3% | 188,400 |
| 2006/03/22 | 3,225 | 3,450 | 3,225 | 3,445 | +225 | +7% | 241,200 |
| 2006/03/20 | 3,150 | 3,240 | 3,145 | 3,220 | +75 | +2.4% | 84,000 |
| 2006/03/17 | 3,130 | 3,160 | 3,120 | 3,145 | +55 | +1.8% | 51,000 |
| 2006/03/16 | 3,155 | 3,190 | 3,090 | 3,090 | -100 | -3.1% | 36,600 |
| 2006/03/15 | 3,150 | 3,215 | 3,150 | 3,190 | +55 | +1.8% | 55,200 |
| 2006/03/14 | 3,105 | 3,145 | 3,100 | 3,135 | +5 | +0.2% | 37,000 |
| 2006/03/13 | 3,100 | 3,145 | 3,090 | 3,130 | +35 | +1.1% | 44,800 |
| 2006/03/10 | 3,110 | 3,145 | 3,095 | 3,095 | -65 | -2.1% | 71,200 |
| 2006/03/09 | 3,120 | 3,175 | 3,105 | 3,160 | +105 | +3.4% | 88,400 |
| 2006/03/08 | 3,070 | 3,145 | 3,040 | 3,055 | -65 | -2.1% | 51,800 |
| 2006/03/07 | 3,150 | 3,150 | 3,055 | 3,120 | -35 | -1.1% | 112,600 |
| 2006/03/06 | 3,060 | 3,175 | 3,050 | 3,155 | +95 | +3.1% | 177,600 |
| 2006/03/03 | 2,995 | 3,080 | 2,980 | 3,060 | +145 | +5% | 207,600 |
| 2006/03/02 | 2,950 | 2,995 | 2,915 | 2,915 | -50 | -1.7% | 64,400 |
| 2006/03/01 | 2,965 | 3,015 | 2,965 | 2,965 | -15 | -0.5% | 76,600 |
| 2006/02/28 | 3,020 | 3,045 | 2,955 | 2,980 | -40 | -1.3% | 78,400 |
| 2006/02/27 | 2,990 | 3,060 | 2,930 | 3,020 | +75 | +2.5% | 87,400 |
| 2006/02/24 | 2,900 | 2,950 | 2,895 | 2,945 | -20 | -0.7% | 78,600 |
| 2006/02/23 | 2,965 | 2,985 | 2,930 | 2,965 | +60 | +2.1% | 82,600 |
| 2006/02/22 | 2,940 | 3,015 | 2,875 | 2,905 | -85 | -2.8% | 140,200 |
| 2006/02/21 | 2,820 | 3,025 | 2,815 | 2,990 | +220 | +7.9% | 119,600 |
4651～
4700
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
