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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 4,295 | 4,320 | 4,285 | 4,315 | +45 | +1.1% | 70,000 |
| 2025/01/20 | 4,205 | 4,280 | 4,195 | 4,270 | +45 | +1.1% | 116,500 |
| 2025/01/17 | 4,185 | 4,235 | 4,130 | 4,225 | +40 | +1% | 131,100 |
| 2025/01/16 | 4,220 | 4,220 | 4,155 | 4,185 | -25 | -0.6% | 141,400 |
| 2025/01/15 | 4,165 | 4,220 | 4,165 | 4,210 | +15 | +0.4% | 129,700 |
| 2025/01/14 | 4,145 | 4,205 | 4,145 | 4,195 | +10 | +0.2% | 108,700 |
| 2025/01/10 | 4,170 | 4,200 | 4,130 | 4,185 | -20 | -0.5% | 122,300 |
| 2025/01/09 | 4,130 | 4,250 | 4,115 | 4,205 | +50 | +1.2% | 166,500 |
| 2025/01/08 | 4,200 | 4,230 | 4,150 | 4,155 | -115 | -2.7% | 213,900 |
| 2025/01/07 | 4,275 | 4,680 | 4,230 | 4,270 | +275 | +6.9% | 966,400 |
| 2025/01/06 | 4,120 | 4,145 | 3,995 | 3,995 | -105 | -2.6% | 82,400 |
| 2024/12/30 | 4,130 | 4,145 | 4,100 | 4,100 | ±0 | ±0% | 103,400 |
| 2024/12/27 | 4,005 | 4,115 | 4,005 | 4,100 | +90 | +2.2% | 87,300 |
| 2024/12/26 | 4,000 | 4,020 | 3,995 | 4,010 | +15 | +0.4% | 67,500 |
| 2024/12/25 | 4,030 | 4,030 | 3,960 | 3,995 | -25 | -0.6% | 61,000 |
| 2024/12/24 | 4,030 | 4,035 | 3,995 | 4,020 | ±0 | ±0% | 53,700 |
| 2024/12/23 | 4,000 | 4,050 | 3,990 | 4,020 | +50 | +1.3% | 84,700 |
| 2024/12/20 | 3,970 | 4,015 | 3,955 | 3,970 | ±0 | ±0% | 101,600 |
| 2024/12/19 | 3,890 | 3,990 | 3,880 | 3,970 | +30 | +0.8% | 75,600 |
| 2024/12/18 | 3,955 | 3,990 | 3,930 | 3,940 | -15 | -0.4% | 93,500 |
51～
100
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
