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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 6,190 | 6,240 | 6,140 | 6,220 | +40 | +0.6% | 49,500 |
| 2021/03/18 | 6,210 | 6,210 | 6,110 | 6,180 | -40 | -0.6% | 53,400 |
| 2021/03/17 | 6,190 | 6,230 | 6,150 | 6,220 | +60 | +1% | 59,900 |
| 2021/03/16 | 6,130 | 6,180 | 6,090 | 6,160 | +30 | +0.5% | 35,900 |
| 2021/03/15 | 6,100 | 6,130 | 6,050 | 6,130 | +60 | +1% | 45,800 |
| 2021/03/12 | 6,050 | 6,090 | 6,000 | 6,070 | +30 | +0.5% | 55,800 |
| 2021/03/11 | 5,970 | 6,050 | 5,950 | 6,040 | +140 | +2.4% | 91,400 |
| 2021/03/10 | 5,880 | 5,950 | 5,850 | 5,900 | +20 | +0.3% | 70,800 |
| 2021/03/09 | 5,980 | 5,980 | 5,840 | 5,880 | +90 | +1.6% | 81,100 |
| 2021/03/08 | 5,850 | 5,870 | 5,780 | 5,790 | +40 | +0.7% | 99,500 |
| 2021/03/05 | 5,650 | 5,760 | 5,560 | 5,750 | +10 | +0.2% | 92,600 |
| 2021/03/04 | 5,690 | 5,790 | 5,660 | 5,740 | +50 | +0.9% | 67,700 |
| 2021/03/03 | 5,660 | 5,710 | 5,640 | 5,690 | +30 | +0.5% | 56,600 |
| 2021/03/02 | 5,770 | 5,790 | 5,630 | 5,660 | -10 | -0.2% | 70,500 |
| 2021/03/01 | 5,570 | 5,680 | 5,570 | 5,670 | +140 | +2.5% | 66,200 |
| 2021/02/26 | 5,660 | 5,690 | 5,530 | 5,530 | -180 | -3.2% | 93,400 |
| 2021/02/25 | 5,800 | 5,830 | 5,700 | 5,710 | -20 | -0.3% | 59,600 |
| 2021/02/24 | 5,790 | 5,860 | 5,730 | 5,730 | -160 | -2.7% | 73,900 |
| 2021/02/22 | 5,860 | 5,910 | 5,800 | 5,890 | +90 | +1.6% | 56,400 |
| 2021/02/19 | 5,730 | 5,840 | 5,730 | 5,800 | -20 | -0.3% | 55,400 |
| 2021/02/18 | 5,880 | 5,900 | 5,710 | 5,820 | -60 | -1% | 77,900 |
| 2021/02/17 | 5,900 | 5,930 | 5,830 | 5,880 | -40 | -0.7% | 36,100 |
| 2021/02/16 | 5,990 | 6,000 | 5,880 | 5,920 | -80 | -1.3% | 81,800 |
| 2021/02/15 | 6,060 | 6,060 | 6,000 | 6,000 | ±0 | ±0% | 45,800 |
| 2021/02/12 | 6,070 | 6,100 | 5,950 | 6,000 | -190 | -3.1% | 97,300 |
| 2021/02/10 | 6,320 | 6,320 | 6,170 | 6,190 | -140 | -2.2% | 90,600 |
| 2021/02/09 | 6,180 | 6,350 | 6,110 | 6,330 | +200 | +3.3% | 84,300 |
| 2021/02/08 | 6,170 | 6,170 | 6,030 | 6,130 | -30 | -0.5% | 92,900 |
| 2021/02/05 | 6,360 | 6,450 | 5,960 | 6,160 | -120 | -1.9% | 159,700 |
| 2021/02/04 | 6,330 | 6,330 | 6,240 | 6,280 | -80 | -1.3% | 36,100 |
| 2021/02/03 | 6,360 | 6,410 | 6,320 | 6,360 | +30 | +0.5% | 50,300 |
| 2021/02/02 | 6,280 | 6,350 | 6,230 | 6,330 | +110 | +1.8% | 35,500 |
| 2021/02/01 | 6,170 | 6,300 | 6,160 | 6,220 | ±0 | ±0% | 35,300 |
| 2021/01/29 | 6,300 | 6,420 | 6,200 | 6,220 | -20 | -0.3% | 61,900 |
| 2021/01/28 | 6,240 | 6,380 | 6,210 | 6,240 | -100 | -1.6% | 56,100 |
| 2021/01/27 | 6,490 | 6,490 | 6,330 | 6,340 | -110 | -1.7% | 34,300 |
| 2021/01/26 | 6,620 | 6,620 | 6,420 | 6,450 | -110 | -1.7% | 45,700 |
| 2021/01/25 | 6,550 | 6,640 | 6,500 | 6,560 | +10 | +0.2% | 39,400 |
| 2021/01/22 | 6,600 | 6,640 | 6,510 | 6,550 | -90 | -1.4% | 54,000 |
| 2021/01/21 | 6,580 | 6,690 | 6,540 | 6,640 | +100 | +1.5% | 81,500 |
| 2021/01/20 | 6,430 | 6,550 | 6,390 | 6,540 | +120 | +1.9% | 61,500 |
| 2021/01/19 | 6,450 | 6,470 | 6,400 | 6,420 | +40 | +0.6% | 53,200 |
| 2021/01/18 | 6,280 | 6,380 | 6,250 | 6,380 | +100 | +1.6% | 38,500 |
| 2021/01/15 | 6,490 | 6,520 | 6,250 | 6,280 | -150 | -2.3% | 57,900 |
| 2021/01/14 | 6,460 | 6,540 | 6,380 | 6,430 | +50 | +0.8% | 61,100 |
| 2021/01/13 | 6,320 | 6,410 | 6,300 | 6,380 | +120 | +1.9% | 62,600 |
| 2021/01/12 | 6,220 | 6,260 | 6,150 | 6,260 | +40 | +0.6% | 45,700 |
| 2021/01/08 | 6,100 | 6,240 | 6,090 | 6,220 | +130 | +2.1% | 51,700 |
| 2021/01/07 | 6,060 | 6,160 | 6,040 | 6,090 | +60 | +1% | 40,500 |
| 2021/01/06 | 6,090 | 6,140 | 6,020 | 6,030 | -40 | -0.7% | 36,000 |
1001～
1050
件表示中 / 5944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 | 464,500円 | +13.2% | +25.4% | 4.09% | 24.33倍 | 2.44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 | 314,300円 | +7.6% | 0.0% | 3.02% | 15.74倍 | 0.90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 |
| ゼオン | 135,300円 | +9.1% | +11.5% | 5.17% | 11.36倍 | 0.72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 |
| エフピコ | 316,500円 | +6.3% | +7.3% | 1.80% | 21.11倍 | 1.74倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日触媒 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.23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
