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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/17 | 3,955 | 3,990 | 3,945 | 3,955 | ±0 | ±0% | 78,900 |
| 2024/12/16 | 3,965 | 3,985 | 3,925 | 3,955 | -20 | -0.5% | 98,500 |
| 2024/12/13 | 3,995 | 4,045 | 3,965 | 3,975 | -65 | -1.6% | 114,700 |
| 2024/12/12 | 4,000 | 4,075 | 3,985 | 4,040 | +45 | +1.1% | 144,200 |
| 2024/12/11 | 4,030 | 4,065 | 3,985 | 3,995 | -40 | -1% | 114,000 |
| 2024/12/10 | 4,110 | 4,110 | 4,020 | 4,035 | -60 | -1.5% | 102,700 |
| 2024/12/09 | 4,115 | 4,135 | 4,075 | 4,095 | -35 | -0.8% | 130,500 |
| 2024/12/06 | 4,200 | 4,210 | 4,130 | 4,130 | -100 | -2.4% | 111,500 |
| 2024/12/05 | 4,250 | 4,255 | 4,200 | 4,230 | -10 | -0.2% | 83,900 |
| 2024/12/04 | 4,290 | 4,300 | 4,205 | 4,240 | -70 | -1.6% | 146,300 |
| 2024/12/03 | 4,255 | 4,340 | 4,255 | 4,310 | +55 | +1.3% | 118,400 |
| 2024/12/02 | 4,255 | 4,290 | 4,215 | 4,255 | -20 | -0.5% | 139,200 |
| 2024/11/29 | 4,265 | 4,300 | 4,265 | 4,275 | +5 | +0.1% | 88,500 |
| 2024/11/28 | 4,230 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 113,200 |
| 2024/11/27 | 4,255 | 4,290 | 4,170 | 4,230 | -35 | -0.8% | 147,100 |
| 2024/11/26 | 4,230 | 4,295 | 4,230 | 4,265 | +20 | +0.5% | 144,500 |
| 2024/11/25 | 4,205 | 4,270 | 4,180 | 4,245 | +110 | +2.7% | 157,000 |
| 2024/11/22 | 4,145 | 4,155 | 4,110 | 4,135 | ±0 | ±0% | 152,300 |
101～
150
件表示中 / 5995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 | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
