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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,080 | 3,130 | 3,075 | 3,095 | +25 | +0.8% | 354,500 |
| 2024/05/07 | 3,045 | 3,075 | 3,010 | 3,070 | +121 | +4.1% | 345,700 |
| 2024/05/02 | 2,936 | 2,966 | 2,820 | 2,949 | +38 | +1.3% | 960,100 |
| 2024/05/01 | 3,270 | 3,345 | 2,909 | 2,911 | -319 | -9.9% | 827,400 |
| 2024/04/30 | 3,135 | 3,230 | 3,135 | 3,230 | +95 | +3% | 112,000 |
| 2024/04/26 | 3,030 | 3,140 | 3,030 | 3,135 | +110 | +3.6% | 108,600 |
| 2024/04/25 | 3,030 | 3,035 | 3,005 | 3,025 | -25 | -0.8% | 73,100 |
| 2024/04/24 | 3,030 | 3,065 | 3,020 | 3,050 | +20 | +0.7% | 89,900 |
| 2024/04/23 | 3,040 | 3,050 | 3,010 | 3,030 | -20 | -0.7% | 90,300 |
| 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 |
1～
50
件表示中 / 5710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 | 309,500円 | +7.7% | +2.8% | 2.58% | 14.42倍 | 1.72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 |
| 東亜合成 | 161,600円 | +5.6% | +4.8% | 3.59% | 16.25倍 | 0.87倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 上村工業 | 1,004,000円 | -8.8% | -18.3% | 1.79% | 18.42倍 | 1.89倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| ノエビアＨＤ | 521,000円 | +0.7% | +0.9% | 4.22% | 22.81倍 | 3.37倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| ａｒｔｉｅｎｃｅ | 293,400円 | +5.6% | +4.8% | 3.07% | 15.56倍 | 0.63倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
市場注目の銘柄
チャート関連のコラム
