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 |
|---|---|---|---|---|---|---|---|
| 2001/09/11 | 1,435 | 1,442.5 | 1,402.5 | 1,435 | ±0 | ±0% | 59,000 |
| 2001/09/10 | 1,415 | 1,450 | 1,400 | 1,435 | +17.5 | +1.2% | 3,600 |
| 2001/09/07 | 1,422.5 | 1,425 | 1,400 | 1,417.5 | -7.5 | -0.5% | 9,800 |
| 2001/09/06 | 1,425 | 1,450 | 1,425 | 1,425 | ±0 | ±0% | 11,200 |
| 2001/09/05 | 1,415 | 1,427.5 | 1,410 | 1,425 | +32.5 | +2.3% | 18,800 |
| 2001/09/04 | 1,400 | 1,400 | 1,370 | 1,392.5 | -22.5 | -1.6% | 28,200 |
| 2001/09/03 | 1,477.5 | 1,497.5 | 1,415 | 1,415 | -60 | -4.1% | 4,200 |
| 2001/08/31 | 1,405 | 1,475 | 1,405 | 1,475 | +50 | +3.5% | 10,600 |
| 2001/08/30 | 1,400 | 1,437.5 | 1,400 | 1,425 | -50 | -3.4% | 13,600 |
| 2001/08/29 | 1,400 | 1,475 | 1,400 | 1,475 | +25 | +1.7% | 14,800 |
| 2001/08/28 | 1,560 | 1,560 | 1,430 | 1,450 | ±0 | ±0% | 26,600 |
| 2001/08/27 | 1,460 | 1,462.5 | 1,445 | 1,450 | +57.5 | +4.1% | 18,800 |
| 2001/08/24 | 1,355 | 1,395 | 1,355 | 1,392.5 | -97.5 | -6.5% | 35,800 |
| 2001/08/23 | 1,525 | 1,525 | 1,485 | 1,490 | -35 | -2.3% | 28,200 |
| 2001/08/22 | 1,550 | 1,550 | 1,510 | 1,525 | -50 | -3.2% | 4,200 |
| 2001/08/21 | 1,590 | 1,590 | 1,575 | 1,575 | ±0 | ±0% | 13,000 |
| 2001/08/20 | 1,610 | 1,610 | 1,575 | 1,575 | -35 | -2.2% | 19,800 |
| 2001/08/17 | 1,625 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 11,000 |
| 2001/08/16 | 1,645 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 24,000 |
| 2001/08/15 | 1,675 | 1,675 | 1,625 | 1,650 | ±0 | ±0% | 25,200 |
| 2001/08/14 | 1,685 | 1,685 | 1,645 | 1,650 | +25 | +1.5% | 22,400 |
| 2001/08/13 | 1,620 | 1,625 | 1,610 | 1,625 | -15 | -0.9% | 8,200 |
| 2001/08/10 | 1,650 | 1,665 | 1,640 | 1,640 | -15 | -0.9% | 36,400 |
| 2001/08/09 | 1,655 | 1,670 | 1,650 | 1,655 | -45 | -2.6% | 22,600 |
| 2001/08/08 | 1,725 | 1,725 | 1,665 | 1,700 | -50 | -2.9% | 85,600 |
| 2001/08/07 | 1,795 | 1,795 | 1,725 | 1,750 | -45 | -2.5% | 13,400 |
| 2001/08/06 | 1,805 | 1,810 | 1,795 | 1,795 | -40 | -2.2% | 11,200 |
| 2001/08/03 | 1,850 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 14,000 |
| 2001/08/02 | 1,805 | 1,845 | 1,805 | 1,845 | +40 | +2.2% | 9,600 |
| 2001/08/01 | 1,845 | 1,850 | 1,805 | 1,805 | -40 | -2.2% | 12,000 |
| 2001/07/31 | 1,820 | 1,850 | 1,820 | 1,845 | +25 | +1.4% | 8,800 |
| 2001/07/30 | 1,850 | 1,875 | 1,820 | 1,820 | -30 | -1.6% | 4,400 |
| 2001/07/27 | 1,885 | 1,895 | 1,850 | 1,850 | -45 | -2.4% | 22,000 |
| 2001/07/26 | 1,900 | 1,905 | 1,895 | 1,895 | -30 | -1.6% | 14,200 |
| 2001/07/25 | 1,960 | 1,965 | 1,900 | 1,925 | +65 | +3.5% | 31,600 |
| 2001/07/24 | 1,890 | 1,895 | 1,845 | 1,860 | -30 | -1.6% | 17,000 |
| 2001/07/23 | 1,925 | 1,925 | 1,810 | 1,890 | -20 | -1% | 6,800 |
| 2001/07/19 | 1,925 | 1,925 | 1,900 | 1,910 | -20 | -1% | 7,800 |
| 2001/07/18 | 1,955 | 1,975 | 1,930 | 1,930 | -20 | -1% | 5,600 |
| 2001/07/17 | 1,995 | 1,995 | 1,950 | 1,950 | -65 | -3.2% | 6,800 |
| 2001/07/16 | 2,015 | 2,015 | 2,015 | 2,015 | ±0 | ±0% | 7,400 |
| 2001/07/13 | 2,020 | 2,030 | 2,000 | 2,015 | +15 | +0.8% | 10,800 |
| 2001/07/12 | 1,950 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 11,000 |
| 2001/07/11 | 2,030 | 2,040 | 1,925 | 1,950 | -100 | -4.9% | 8,200 |
| 2001/07/10 | 2,040 | 2,050 | 2,040 | 2,050 | -90 | -4.2% | 3,200 |
| 2001/07/09 | 2,130 | 2,175 | 2,125 | 2,140 | -30 | -1.4% | 10,000 |
| 2001/07/06 | 2,175 | 2,185 | 2,150 | 2,170 | -30 | -1.4% | 8,600 |
| 2001/07/05 | 2,180 | 2,200 | 2,180 | 2,200 | +20 | +0.9% | 10,200 |
| 2001/07/04 | 2,190 | 2,190 | 2,175 | 2,180 | -5 | -0.2% | 9,800 |
| 2001/07/03 | 2,200 | 2,200 | 2,165 | 2,185 | ±0 | ±0% | 21,600 |
5801～
5850
件表示中 / 5963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 | 520,000円 | +3.7% | +4.3% | 5.58% | 18.04倍 | 2.80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 | 142,300円 | -2.7% | -15.3% | 5.06% | 11.23倍 | 0.79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 | 133,000円 | +2.1% | -8.6% | 3.91% | 34.63倍 | 1.79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 | 256,400円 | +8.3% | +9.3% | 4.06% | 9.88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 |
| 日触媒 | 166,700円 | -1.1% | -13.8% | 6.00% | 16.83倍 | 0.66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
