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 |
|---|---|---|---|---|---|---|---|
| 2001/11/26 | 1,530 | 1,620 | 1,530 | 1,615 | +5 | +0.3% | 41,200 |
| 2001/11/22 | 1,655 | 1,655 | 1,600 | 1,610 | -45 | -2.7% | 30,600 |
| 2001/11/21 | 1,665 | 1,665 | 1,620 | 1,655 | +65 | +4.1% | 58,800 |
| 2001/11/20 | 1,550 | 1,625 | 1,525 | 1,590 | +80 | +5.3% | 100,600 |
| 2001/11/19 | 1,550 | 1,550 | 1,490 | 1,510 | -40 | -2.6% | 81,400 |
| 2001/11/16 | 1,480 | 1,580 | 1,480 | 1,550 | +65 | +4.4% | 70,200 |
| 2001/11/15 | 1,500 | 1,505 | 1,455 | 1,485 | -15 | -1% | 45,600 |
| 2001/11/14 | 1,500 | 1,540 | 1,490 | 1,500 | +60 | +4.2% | 70,600 |
| 2001/11/13 | 1,495 | 1,495 | 1,420 | 1,440 | -22.5 | -1.5% | 91,600 |
| 2001/11/12 | 1,412.5 | 1,482.5 | 1,412.5 | 1,462.5 | -37.5 | -2.5% | 17,600 |
| 2001/11/09 | 1,550 | 1,550 | 1,497.5 | 1,500 | -40 | -2.6% | 68,600 |
| 2001/11/08 | 1,505 | 1,540 | 1,490 | 1,540 | +30 | +2% | 62,600 |
| 2001/11/07 | 1,450 | 1,520 | 1,450 | 1,510 | +42.5 | +2.9% | 74,800 |
| 2001/11/06 | 1,470 | 1,472.5 | 1,465 | 1,467.5 | +55 | +3.9% | 33,600 |
| 2001/11/05 | 1,470 | 1,470 | 1,410 | 1,412.5 | +15 | +1.1% | 26,000 |
| 2001/11/02 | 1,392.5 | 1,405 | 1,390 | 1,397.5 | +17.5 | +1.3% | 7,400 |
| 2001/11/01 | 1,417.5 | 1,450 | 1,380 | 1,380 | -20 | -1.4% | 15,000 |
| 2001/10/31 | 1,470 | 1,482.5 | 1,400 | 1,400 | -50 | -3.4% | 21,800 |
| 2001/10/30 | 1,475 | 1,475 | 1,440 | 1,450 | -70 | -4.6% | 31,200 |
| 2001/10/29 | 1,550 | 1,555 | 1,515 | 1,520 | ±0 | ±0% | 12,600 |
| 2001/10/26 | 1,545 | 1,570 | 1,500 | 1,520 | +20 | +1.3% | 58,400 |
| 2001/10/25 | 1,462.5 | 1,510 | 1,450 | 1,500 | +57.5 | +4% | 71,800 |
| 2001/10/24 | 1,462.5 | 1,462.5 | 1,440 | 1,442.5 | -7.5 | -0.5% | 17,600 |
| 2001/10/23 | 1,420 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 38,600 |
| 2001/10/22 | 1,420 | 1,420 | 1,400 | 1,400 | -7.5 | -0.5% | 31,200 |
| 2001/10/19 | 1,385 | 1,425 | 1,380 | 1,407.5 | +97.5 | +7.4% | 66,600 |
| 2001/10/18 | 1,330 | 1,330 | 1,290 | 1,310 | -40 | -3% | 41,200 |
| 2001/10/17 | 1,357.5 | 1,357.5 | 1,337.5 | 1,350 | -5 | -0.4% | 50,800 |
| 2001/10/16 | 1,375 | 1,380 | 1,350 | 1,355 | -25 | -1.8% | 19,200 |
| 2001/10/15 | 1,420 | 1,420 | 1,350 | 1,380 | -40 | -2.8% | 28,800 |
| 2001/10/12 | 1,450 | 1,465 | 1,400 | 1,420 | -10 | -0.7% | 49,200 |
| 2001/10/11 | 1,470 | 1,470 | 1,425 | 1,430 | -57.5 | -3.9% | 32,000 |
| 2001/10/10 | 1,530 | 1,530 | 1,470 | 1,487.5 | -72.5 | -4.6% | 21,400 |
| 2001/10/09 | 1,590 | 1,600 | 1,560 | 1,560 | +10 | +0.6% | 38,400 |
| 2001/10/05 | 1,535 | 1,565 | 1,525 | 1,550 | +25 | +1.6% | 13,600 |
| 2001/10/04 | 1,530 | 1,535 | 1,500 | 1,525 | +15 | +1% | 18,800 |
| 2001/10/03 | 1,515 | 1,550 | 1,510 | 1,510 | +20 | +1.3% | 11,400 |
| 2001/10/02 | 1,475 | 1,495 | 1,475 | 1,490 | +15 | +1% | 10,400 |
| 2001/10/01 | 1,460 | 1,490 | 1,450 | 1,475 | +15 | +1% | 58,200 |
| 2001/09/28 | 1,432.5 | 1,470 | 1,432.5 | 1,460 | +27.5 | +1.9% | 21,000 |
| 2001/09/27 | 1,475 | 1,475 | 1,432.5 | 1,432.5 | -40 | -2.7% | 7,600 |
| 2001/09/26 | 1,475 | 1,475 | 1,465 | 1,472.5 | +5 | +0.3% | 31,000 |
| 2001/09/25 | 1,477.5 | 1,477.5 | 1,450 | 1,467.5 | +20 | +1.4% | 7,800 |
| 2001/09/21 | 1,435 | 1,447.5 | 1,435 | 1,447.5 | -2.5 | -0.2% | 3,000 |
| 2001/09/20 | 1,427.5 | 1,450 | 1,422.5 | 1,450 | +25 | +1.8% | 13,000 |
| 2001/09/19 | 1,375 | 1,425 | 1,375 | 1,425 | -10 | -0.7% | 4,000 |
| 2001/09/18 | 1,450 | 1,450 | 1,435 | 1,435 | -12.5 | -0.9% | 24,400 |
| 2001/09/17 | 1,350 | 1,450 | 1,350 | 1,447.5 | -2.5 | -0.2% | 17,400 |
| 2001/09/14 | 1,450 | 1,450 | 1,415 | 1,450 | +85 | +6.2% | 46,200 |
| 2001/09/13 | 1,350 | 1,425 | 1,340 | 1,365 | +15 | +1.1% | 12,400 |
5751～
5800
件表示中 / 5964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 | 514,000円 | +3.7% | +4.3% | 5.64% | 17.84倍 | 2.77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 | 141,200円 | -2.7% | -15.3% | 5.10% | 11.14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 | 131,600円 | +2.1% | -8.6% | 3.95% | 34.27倍 | 1.77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 | 255,500円 | +8.3% | +9.3% | 4.07% | 9.85倍 | 0.87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 | 275,400円 | +3.6% | +16.1% | 3.63% | 10.87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
