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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 6,060 | 6,090 | 5,990 | 6,000 | -30 | -0.5% | 98,300 |
| 2025/06/06 | 5,930 | 6,060 | 5,900 | 6,030 | +60 | +1% | 137,600 |
| 2025/06/05 | 6,030 | 6,070 | 5,960 | 5,970 | -90 | -1.5% | 137,400 |
| 2025/06/04 | 5,980 | 6,120 | 5,950 | 6,060 | +100 | +1.7% | 656,300 |
| 2025/06/03 | 5,980 | 6,020 | 5,940 | 5,960 | -30 | -0.5% | 142,400 |
| 2025/06/02 | 5,890 | 6,050 | 5,880 | 5,990 | +40 | +0.7% | 236,200 |
| 2025/05/30 | 5,930 | 5,990 | 5,880 | 5,950 | -50 | -0.8% | 295,700 |
| 2025/05/29 | 6,210 | 6,260 | 5,980 | 6,000 | -230 | -3.7% | 1,124,500 |
| 2025/05/28 | 5,210 | 6,230 | 5,190 | 6,230 | +1,000 | +19.1% | 660,100 |
| 2025/05/27 | 5,220 | 5,280 | 5,200 | 5,230 | +40 | +0.8% | 57,800 |
| 2025/05/26 | 5,200 | 5,220 | 5,180 | 5,190 | +40 | +0.8% | 52,500 |
| 2025/05/23 | 5,180 | 5,200 | 5,130 | 5,150 | -10 | -0.2% | 58,700 |
| 2025/05/22 | 5,180 | 5,220 | 5,150 | 5,160 | -40 | -0.8% | 71,500 |
| 2025/05/21 | 5,180 | 5,220 | 5,140 | 5,200 | +10 | +0.2% | 64,600 |
| 2025/05/20 | 5,190 | 5,280 | 5,140 | 5,190 | ±0 | ±0% | 116,100 |
| 2025/05/19 | 5,250 | 5,300 | 5,130 | 5,190 | ±0 | ±0% | 134,200 |
| 2025/05/16 | 5,170 | 5,240 | 5,080 | 5,190 | +40 | +0.8% | 110,300 |
| 2025/05/15 | 4,950 | 5,150 | 4,950 | 5,150 | +150 | +3% | 141,000 |
| 2025/05/14 | 5,060 | 5,090 | 4,940 | 5,000 | -110 | -2.2% | 192,000 |
| 2025/05/13 | 5,050 | 5,110 | 5,020 | 5,110 | +80 | +1.6% | 108,500 |
| 2025/05/12 | 4,900 | 5,060 | 4,895 | 5,030 | +110 | +2.2% | 167,400 |
| 2025/05/09 | 4,950 | 4,965 | 4,885 | 4,920 | -30 | -0.6% | 149,800 |
| 2025/05/08 | 5,010 | 5,030 | 4,945 | 4,950 | -60 | -1.2% | 129,800 |
| 2025/05/07 | 5,120 | 5,130 | 4,980 | 5,010 | -100 | -2% | 160,500 |
| 2025/05/02 | 5,220 | 5,230 | 4,990 | 5,110 | -80 | -1.5% | 240,300 |
| 2025/05/01 | 5,230 | 5,280 | 5,120 | 5,190 | -100 | -1.9% | 363,300 |
| 2025/04/30 | 4,960 | 5,380 | 4,795 | 5,290 | +610 | +13% | 680,100 |
| 2025/04/28 | 4,660 | 4,710 | 4,660 | 4,680 | +20 | +0.4% | 107,400 |
| 2025/04/25 | 4,655 | 4,680 | 4,625 | 4,660 | +30 | +0.6% | 107,500 |
| 2025/04/24 | 4,670 | 4,680 | 4,585 | 4,630 | -45 | -1% | 143,600 |
| 2025/04/23 | 4,660 | 4,700 | 4,640 | 4,675 | +35 | +0.8% | 200,100 |
| 2025/04/22 | 4,655 | 4,680 | 4,615 | 4,640 | -50 | -1.1% | 87,400 |
| 2025/04/21 | 4,665 | 4,700 | 4,650 | 4,690 | +15 | +0.3% | 68,400 |
| 2025/04/18 | 4,645 | 4,675 | 4,620 | 4,675 | +75 | +1.6% | 47,600 |
| 2025/04/17 | 4,570 | 4,610 | 4,550 | 4,600 | ±0 | ±0% | 99,500 |
| 2025/04/16 | 4,590 | 4,630 | 4,570 | 4,600 | +10 | +0.2% | 117,900 |
| 2025/04/15 | 4,595 | 4,615 | 4,575 | 4,590 | +65 | +1.4% | 89,600 |
| 2025/04/14 | 4,560 | 4,595 | 4,520 | 4,525 | +25 | +0.6% | 96,800 |
| 2025/04/11 | 4,455 | 4,500 | 4,405 | 4,500 | -165 | -3.5% | 133,000 |
| 2025/04/10 | 4,690 | 4,690 | 4,560 | 4,665 | +305 | +7% | 155,900 |
| 2025/04/09 | 4,435 | 4,450 | 4,285 | 4,360 | -120 | -2.7% | 190,900 |
| 2025/04/08 | 4,495 | 4,620 | 4,480 | 4,480 | +55 | +1.2% | 162,100 |
| 2025/04/07 | 4,430 | 4,560 | 4,330 | 4,425 | -345 | -7.2% | 278,000 |
| 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 |
51～
100
件表示中 / 6026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 | 720,000円 | +5.6% | +9.8% | 4.03% | 25.00倍 | 3.88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 | 484,200円 | +1.7% | +8.3% | 2.17% | 18.06倍 | 1.46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 |
| 小林製薬 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.97倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ニフコ | 410,900円 | -1.4% | -5.1% | 1.95% | 12.80倍 | 1.42倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 135,000円 | +2.3% | -10.1% | 4.44% | 6.63倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
