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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 4,130 | 4,145 | 4,100 | 4,135 | +5 | +0.1% | 127,000 |
| 2024/11/20 | 4,145 | 4,190 | 4,085 | 4,130 | -15 | -0.4% | 144,700 |
| 2024/11/19 | 4,130 | 4,185 | 4,105 | 4,145 | +25 | +0.6% | 151,500 |
| 2024/11/18 | 4,100 | 4,145 | 4,085 | 4,120 | +20 | +0.5% | 240,800 |
| 2024/11/15 | 4,065 | 4,140 | 4,065 | 4,100 | +35 | +0.9% | 143,500 |
| 2024/11/14 | 4,155 | 4,185 | 4,065 | 4,065 | -90 | -2.2% | 162,000 |
| 2024/11/13 | 4,165 | 4,195 | 4,130 | 4,155 | -25 | -0.6% | 164,800 |
| 2024/11/12 | 4,210 | 4,265 | 4,170 | 4,180 | -15 | -0.4% | 212,500 |
| 2024/11/11 | 4,125 | 4,210 | 4,110 | 4,195 | +70 | +1.7% | 161,400 |
| 2024/11/08 | 4,020 | 4,180 | 4,010 | 4,125 | +155 | +3.9% | 236,100 |
| 2024/11/07 | 4,095 | 4,120 | 3,955 | 3,970 | -90 | -2.2% | 288,200 |
| 2024/11/06 | 4,025 | 4,130 | 3,955 | 4,060 | +105 | +2.7% | 440,000 |
| 2024/11/05 | 4,025 | 4,035 | 3,955 | 3,955 | -15 | -0.4% | 95,200 |
| 2024/11/01 | 4,025 | 4,025 | 3,970 | 3,970 | -100 | -2.5% | 119,700 |
| 2024/10/31 | 4,000 | 4,090 | 4,000 | 4,070 | +70 | +1.8% | 144,200 |
| 2024/10/30 | 4,000 | 4,015 | 3,970 | 4,000 | +40 | +1% | 117,600 |
| 2024/10/29 | 3,935 | 3,980 | 3,915 | 3,960 | +40 | +1% | 66,700 |
| 2024/10/28 | 3,880 | 3,960 | 3,880 | 3,920 | +40 | +1% | 138,300 |
| 2024/10/25 | 3,900 | 3,915 | 3,835 | 3,880 | ±0 | ±0% | 121,600 |
| 2024/10/24 | 3,840 | 3,890 | 3,840 | 3,880 | ±0 | ±0% | 80,600 |
| 2024/10/23 | 3,860 | 3,905 | 3,860 | 3,880 | +30 | +0.8% | 103,700 |
| 2024/10/22 | 3,905 | 3,930 | 3,835 | 3,850 | -80 | -2% | 98,100 |
| 2024/10/21 | 3,930 | 3,965 | 3,930 | 3,930 | ±0 | ±0% | 80,000 |
| 2024/10/18 | 3,950 | 3,970 | 3,930 | 3,930 | +10 | +0.3% | 60,800 |
| 2024/10/17 | 3,930 | 3,955 | 3,920 | 3,920 | +5 | +0.1% | 90,900 |
| 2024/10/16 | 3,900 | 3,950 | 3,885 | 3,915 | -35 | -0.9% | 74,300 |
| 2024/10/15 | 3,990 | 4,000 | 3,905 | 3,950 | +15 | +0.4% | 87,500 |
| 2024/10/11 | 3,905 | 3,955 | 3,905 | 3,935 | +25 | +0.6% | 85,400 |
| 2024/10/10 | 4,010 | 4,020 | 3,910 | 3,910 | -100 | -2.5% | 98,800 |
| 2024/10/09 | 4,095 | 4,115 | 4,010 | 4,010 | +115 | +3% | 286,400 |
| 2024/10/08 | 3,820 | 3,905 | 3,820 | 3,895 | +35 | +0.9% | 110,400 |
| 2024/10/07 | 3,880 | 3,905 | 3,825 | 3,860 | +70 | +1.8% | 123,300 |
101～
150
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
