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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,765 | 4,840 | 4,685 | 4,770 | -135 | -2.8% | 331,100 |
| 2025/04/03 | 4,735 | 4,905 | 4,735 | 4,905 | -10 | -0.2% | 218,900 |
| 2025/04/02 | 4,865 | 4,915 | 4,770 | 4,915 | +120 | +2.5% | 188,800 |
| 2025/04/01 | 4,800 | 4,805 | 4,740 | 4,795 | -25 | -0.5% | 141,800 |
| 2025/03/31 | 4,685 | 4,835 | 4,680 | 4,820 | +15 | +0.3% | 252,800 |
| 2025/03/28 | 4,860 | 4,860 | 4,760 | 4,805 | -155 | -3.1% | 232,600 |
| 2025/03/27 | 4,885 | 4,965 | 4,840 | 4,960 | +95 | +2% | 257,300 |
| 2025/03/26 | 4,770 | 4,880 | 4,755 | 4,865 | +145 | +3.1% | 318,300 |
| 2025/03/25 | 4,720 | 4,825 | 4,695 | 4,720 | +20 | +0.4% | 605,500 |
| 2025/03/24 | 4,095 | 4,795 | 4,085 | 4,700 | +605 | +14.8% | 1,356,900 |
| 2025/03/21 | 4,070 | 4,115 | 4,060 | 4,095 | +35 | +0.9% | 77,400 |
| 2025/03/19 | 4,055 | 4,085 | 4,005 | 4,060 | -15 | -0.4% | 92,300 |
| 2025/03/18 | 4,080 | 4,090 | 4,050 | 4,075 | +40 | +1% | 90,600 |
| 2025/03/17 | 4,025 | 4,045 | 3,995 | 4,035 | +15 | +0.4% | 53,400 |
| 2025/03/14 | 3,985 | 4,035 | 3,985 | 4,020 | +10 | +0.2% | 90,500 |
| 2025/03/13 | 3,990 | 4,030 | 3,990 | 4,010 | ±0 | ±0% | 88,200 |
| 2025/03/12 | 3,990 | 4,045 | 3,985 | 4,010 | +25 | +0.6% | 116,300 |
| 2025/03/11 | 3,925 | 3,995 | 3,885 | 3,985 | -10 | -0.3% | 144,700 |
| 2025/03/10 | 4,050 | 4,090 | 3,995 | 3,995 | -60 | -1.5% | 89,900 |
| 2025/03/07 | 4,035 | 4,095 | 3,990 | 4,055 | -45 | -1.1% | 114,200 |
| 2025/03/06 | 4,065 | 4,125 | 4,055 | 4,100 | +35 | +0.9% | 76,200 |
| 2025/03/05 | 4,045 | 4,110 | 4,040 | 4,065 | +35 | +0.9% | 93,700 |
| 2025/03/04 | 4,030 | 4,085 | 4,015 | 4,030 | +35 | +0.9% | 116,300 |
| 2025/03/03 | 3,985 | 4,050 | 3,975 | 3,995 | +60 | +1.5% | 92,800 |
| 2025/02/28 | 4,025 | 4,085 | 3,930 | 3,935 | -100 | -2.5% | 210,400 |
| 2025/02/27 | 3,945 | 4,060 | 3,945 | 4,035 | +90 | +2.3% | 87,600 |
| 2025/02/26 | 3,930 | 3,950 | 3,905 | 3,945 | +15 | +0.4% | 75,700 |
| 2025/02/25 | 3,990 | 4,010 | 3,930 | 3,930 | -60 | -1.5% | 123,600 |
| 2025/02/21 | 4,040 | 4,060 | 3,975 | 3,990 | -90 | -2.2% | 126,600 |
| 2025/02/20 | 4,050 | 4,090 | 4,030 | 4,080 | -20 | -0.5% | 138,000 |
| 2025/02/19 | 4,015 | 4,140 | 3,980 | 4,100 | +270 | +7% | 392,400 |
| 2025/02/18 | 3,885 | 3,885 | 3,815 | 3,830 | -60 | -1.5% | 135,200 |
| 2025/02/17 | 3,900 | 3,910 | 3,885 | 3,890 | -10 | -0.3% | 84,900 |
| 2025/02/14 | 3,975 | 3,985 | 3,900 | 3,900 | -110 | -2.7% | 67,400 |
| 2025/02/13 | 3,990 | 4,030 | 3,940 | 4,010 | +50 | +1.3% | 80,000 |
| 2025/02/12 | 3,985 | 4,005 | 3,925 | 3,960 | +25 | +0.6% | 79,600 |
| 2025/02/10 | 3,930 | 3,940 | 3,900 | 3,935 | +10 | +0.3% | 81,300 |
| 2025/02/07 | 3,960 | 3,960 | 3,910 | 3,925 | ±0 | ±0% | 65,000 |
| 2025/02/06 | 3,865 | 3,975 | 3,845 | 3,925 | +5 | +0.1% | 120,700 |
| 2025/02/05 | 4,060 | 4,095 | 3,840 | 3,920 | -90 | -2.2% | 234,900 |
| 2025/02/04 | 4,060 | 4,110 | 4,005 | 4,010 | -65 | -1.6% | 96,500 |
| 2025/02/03 | 4,160 | 4,200 | 4,065 | 4,075 | -120 | -2.9% | 180,500 |
| 2025/01/31 | 4,220 | 4,235 | 4,190 | 4,195 | -45 | -1.1% | 70,000 |
| 2025/01/30 | 4,200 | 4,240 | 4,190 | 4,240 | -5 | -0.1% | 83,900 |
| 2025/01/29 | 4,225 | 4,280 | 4,225 | 4,245 | ±0 | ±0% | 66,500 |
| 2025/01/28 | 4,270 | 4,305 | 4,230 | 4,245 | -75 | -1.7% | 82,400 |
| 2025/01/27 | 4,345 | 4,345 | 4,285 | 4,320 | +20 | +0.5% | 86,100 |
| 2025/01/24 | 4,325 | 4,330 | 4,295 | 4,300 | -20 | -0.5% | 85,600 |
| 2025/01/23 | 4,260 | 4,320 | 4,260 | 4,320 | +50 | +1.2% | 93,100 |
| 2025/01/22 | 4,315 | 4,330 | 4,270 | 4,270 | -45 | -1% | 86,800 |
1～
50
件表示中 / 5933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 | 477,000円 | +13.2% | +25.4% | 3.98% | 24.98倍 | 2.50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 |
| 住友ベ | 307,200円 | +7.6% | 0.0% | 3.09% | 15.38倍 | 0.88倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 159,300円 | +4.6% | - | 3.64% | 9.91倍 | 2.74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 |
| ＤＩＣ | 273,800円 | +3.6% | +16.1% | 3.65% | 10.80倍 | 0.65倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 164,600円 | +5.9% | +46.1% | 6.56% | 15.11倍 | 0.65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
