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 |
|---|---|---|---|---|---|---|---|
| 2003/02/20 | 1,605 | 1,605 | 1,580 | 1,600 | -5 | -0.3% | 39,400 |
| 2003/02/19 | 1,630 | 1,635 | 1,605 | 1,605 | -20 | -1.2% | 19,800 |
| 2003/02/18 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 18,600 |
| 2003/02/17 | 1,670 | 1,675 | 1,640 | 1,650 | +30 | +1.9% | 9,600 |
| 2003/02/14 | 1,645 | 1,645 | 1,610 | 1,620 | -10 | -0.6% | 32,400 |
| 2003/02/13 | 1,650 | 1,670 | 1,600 | 1,630 | -5 | -0.3% | 26,200 |
| 2003/02/12 | 1,655 | 1,655 | 1,635 | 1,635 | -20 | -1.2% | 39,600 |
| 2003/02/10 | 1,650 | 1,655 | 1,625 | 1,655 | +20 | +1.2% | 22,000 |
| 2003/02/07 | 1,690 | 1,695 | 1,600 | 1,635 | -70 | -4.1% | 26,000 |
| 2003/02/06 | 1,710 | 1,710 | 1,665 | 1,705 | +15 | +0.9% | 40,600 |
| 2003/02/05 | 1,655 | 1,720 | 1,650 | 1,690 | +25 | +1.5% | 59,600 |
| 2003/02/04 | 1,625 | 1,685 | 1,610 | 1,665 | +45 | +2.8% | 59,600 |
| 2003/02/03 | 1,605 | 1,635 | 1,600 | 1,620 | +20 | +1.3% | 31,200 |
| 2003/01/31 | 1,620 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 31,000 |
| 2003/01/30 | 1,640 | 1,675 | 1,610 | 1,610 | -25 | -1.5% | 28,200 |
| 2003/01/29 | 1,690 | 1,700 | 1,625 | 1,635 | -60 | -3.5% | 51,400 |
| 2003/01/28 | 1,715 | 1,730 | 1,685 | 1,695 | -20 | -1.2% | 55,800 |
| 2003/01/27 | 1,750 | 1,775 | 1,705 | 1,715 | -85 | -4.7% | 39,400 |
| 2003/01/24 | 1,875 | 1,875 | 1,790 | 1,800 | -40 | -2.2% | 32,800 |
| 2003/01/23 | 1,850 | 1,865 | 1,765 | 1,840 | +90 | +5.1% | 41,400 |
| 2003/01/22 | 1,755 | 1,775 | 1,720 | 1,750 | -10 | -0.6% | 21,000 |
| 2003/01/21 | 1,785 | 1,785 | 1,750 | 1,760 | -40 | -2.2% | 16,200 |
| 2003/01/20 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 11,800 |
| 2003/01/17 | 1,755 | 1,800 | 1,755 | 1,800 | ±0 | ±0% | 24,000 |
| 2003/01/16 | 1,765 | 1,800 | 1,765 | 1,800 | +5 | +0.3% | 14,400 |
| 2003/01/15 | 1,800 | 1,800 | 1,785 | 1,795 | +45 | +2.6% | 11,600 |
| 2003/01/14 | 1,795 | 1,795 | 1,750 | 1,750 | ±0 | ±0% | 8,400 |
| 2003/01/10 | 1,775 | 1,775 | 1,745 | 1,750 | -10 | -0.6% | 7,400 |
| 2003/01/09 | 1,850 | 1,850 | 1,760 | 1,760 | -115 | -6.1% | 5,200 |
| 2003/01/08 | 1,900 | 1,900 | 1,825 | 1,875 | -50 | -2.6% | 39,200 |
| 2003/01/07 | 1,805 | 1,925 | 1,790 | 1,925 | +150 | +8.5% | 15,400 |
| 2003/01/06 | 1,680 | 1,775 | 1,680 | 1,775 | +100 | +6% | 5,800 |
| 2002/12/30 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 2,200 |
| 2002/12/27 | 1,790 | 1,790 | 1,650 | 1,700 | -90 | -5% | 18,600 |
| 2002/12/26 | 1,660 | 1,790 | 1,660 | 1,790 | +130 | +7.8% | 9,800 |
| 2002/12/25 | 1,745 | 1,750 | 1,645 | 1,660 | -80 | -4.6% | 23,000 |
| 2002/12/24 | 1,765 | 1,770 | 1,675 | 1,740 | -30 | -1.7% | 16,400 |
| 2002/12/20 | 1,680 | 1,770 | 1,680 | 1,770 | +90 | +5.4% | 14,400 |
| 2002/12/19 | 1,675 | 1,680 | 1,625 | 1,680 | ±0 | ±0% | 11,600 |
| 2002/12/18 | 1,705 | 1,710 | 1,675 | 1,680 | -30 | -1.8% | 6,600 |
| 2002/12/17 | 1,745 | 1,770 | 1,710 | 1,710 | -55 | -3.1% | 23,800 |
| 2002/12/16 | 1,790 | 1,820 | 1,760 | 1,765 | -25 | -1.4% | 11,200 |
| 2002/12/13 | 1,880 | 1,880 | 1,790 | 1,790 | -130 | -6.8% | 44,800 |
| 2002/12/12 | 1,925 | 1,935 | 1,910 | 1,920 | -25 | -1.3% | 13,600 |
| 2002/12/11 | 1,950 | 1,950 | 1,900 | 1,945 | -30 | -1.5% | 41,800 |
| 2002/12/10 | 1,865 | 1,975 | 1,865 | 1,975 | +15 | +0.8% | 12,200 |
| 2002/12/09 | 1,955 | 1,980 | 1,955 | 1,960 | -30 | -1.5% | 19,200 |
| 2002/12/06 | 1,995 | 2,000 | 1,950 | 1,990 | -10 | -0.5% | 10,800 |
| 2002/12/05 | 1,975 | 2,000 | 1,950 | 2,000 | -15 | -0.7% | 13,200 |
| 2002/12/04 | 1,965 | 2,015 | 1,930 | 2,015 | +50 | +2.5% | 14,400 |
5451～
5500
件表示中 / 5965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 | 515,000円 | +3.7% | +4.3% | 5.63% | 17.87倍 | 2.78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 |
| ゼオン | 141,300円 | -2.7% | -15.3% | 5.10% | 11.15倍 | 0.78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 | 132,200円 | +2.1% | -8.6% | 3.93% | 34.42倍 | 1.78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 | 255,400円 | +8.3% | +9.3% | 4.07% | 9.84倍 | 0.88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 |
| ＤＩＣ | 275,100円 | +3.6% | +16.1% | 3.64% | 10.85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 |
市場注目の銘柄
チャート関連のコラム
