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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,755 | 3,825 | 3,755 | 3,790 | +35 | +0.9% | 91,900 |
| 2024/10/03 | 3,835 | 3,895 | 3,755 | 3,755 | -10 | -0.3% | 160,400 |
| 2024/10/02 | 3,770 | 3,785 | 3,735 | 3,765 | -10 | -0.3% | 118,900 |
| 2024/10/01 | 3,700 | 3,780 | 3,700 | 3,775 | +75 | +2% | 107,400 |
| 2024/09/30 | 3,635 | 3,705 | 3,615 | 3,700 | -5 | -0.1% | 110,800 |
| 2024/09/27 | 3,735 | 3,755 | 3,685 | 3,705 | -50 | -1.3% | 127,400 |
| 2024/09/26 | 3,720 | 3,755 | 3,710 | 3,755 | +55 | +1.5% | 211,400 |
| 2024/09/25 | 3,675 | 3,710 | 3,645 | 3,700 | +15 | +0.4% | 108,000 |
| 2024/09/24 | 3,700 | 3,730 | 3,680 | 3,685 | +10 | +0.3% | 69,000 |
| 2024/09/20 | 3,710 | 3,725 | 3,675 | 3,675 | -25 | -0.7% | 102,600 |
| 2024/09/19 | 3,690 | 3,720 | 3,685 | 3,700 | +65 | +1.8% | 118,800 |
| 2024/09/18 | 3,605 | 3,655 | 3,580 | 3,635 | +45 | +1.3% | 113,100 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,590 | -35 | -1% | 144,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,600 | 3,625 | +25 | +0.7% | 156,700 |
| 2024/09/12 | 3,650 | 3,720 | 3,580 | 3,600 | +10 | +0.3% | 120,900 |
| 2024/09/11 | 3,555 | 3,650 | 3,535 | 3,590 | +25 | +0.7% | 193,800 |
| 2024/09/10 | 3,550 | 3,580 | 3,530 | 3,565 | +35 | +1% | 140,900 |
| 2024/09/09 | 3,485 | 3,545 | 3,455 | 3,530 | -25 | -0.7% | 127,400 |
| 2024/09/06 | 3,650 | 3,665 | 3,525 | 3,555 | -65 | -1.8% | 101,900 |
| 2024/09/05 | 3,615 | 3,675 | 3,615 | 3,620 | -40 | -1.1% | 109,200 |
| 2024/09/04 | 3,595 | 3,665 | 3,570 | 3,660 | -5 | -0.1% | 123,400 |
| 2024/09/03 | 3,650 | 3,695 | 3,650 | 3,665 | +15 | +0.4% | 71,600 |
| 2024/09/02 | 3,725 | 3,740 | 3,650 | 3,650 | -50 | -1.4% | 102,600 |
| 2024/08/30 | 3,615 | 3,715 | 3,615 | 3,700 | +90 | +2.5% | 160,800 |
| 2024/08/29 | 3,550 | 3,610 | 3,520 | 3,610 | +50 | +1.4% | 169,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,535 | 3,560 | -80 | -2.2% | 123,600 |
| 2024/08/27 | 3,575 | 3,660 | 3,545 | 3,640 | +65 | +1.8% | 178,300 |
| 2024/08/26 | 3,545 | 3,595 | 3,500 | 3,575 | +25 | +0.7% | 118,300 |
| 2024/08/23 | 3,565 | 3,575 | 3,525 | 3,550 | -15 | -0.4% | 113,200 |
| 2024/08/22 | 3,530 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 98,800 |
| 2024/08/21 | 3,465 | 3,520 | 3,450 | 3,510 | -25 | -0.7% | 105,800 |
| 2024/08/20 | 3,510 | 3,560 | 3,495 | 3,535 | +5 | +0.1% | 154,400 |
| 2024/08/19 | 3,440 | 3,540 | 3,440 | 3,530 | -5 | -0.1% | 186,100 |
| 2024/08/16 | 3,500 | 3,560 | 3,490 | 3,535 | +75 | +2.2% | 156,800 |
| 2024/08/15 | 3,520 | 3,540 | 3,435 | 3,460 | -85 | -2.4% | 165,900 |
| 2024/08/14 | 3,505 | 3,560 | 3,475 | 3,545 | +35 | +1% | 114,600 |
| 2024/08/13 | 3,500 | 3,535 | 3,475 | 3,510 | +35 | +1% | 134,800 |
| 2024/08/09 | 3,500 | 3,550 | 3,415 | 3,475 | +55 | +1.6% | 187,800 |
| 2024/08/08 | 3,400 | 3,495 | 3,400 | 3,420 | -25 | -0.7% | 185,800 |
| 2024/08/07 | 3,325 | 3,490 | 3,250 | 3,445 | +95 | +2.8% | 296,400 |
| 2024/08/06 | 3,220 | 3,405 | 3,185 | 3,350 | +340 | +11.3% | 297,200 |
| 2024/08/05 | 3,150 | 3,255 | 2,952 | 3,010 | -280 | -8.5% | 502,200 |
| 2024/08/02 | 3,345 | 3,405 | 3,255 | 3,290 | -265 | -7.5% | 638,000 |
| 2024/08/01 | 3,575 | 3,605 | 3,430 | 3,555 | -45 | -1.3% | 503,000 |
| 2024/07/31 | 3,490 | 3,610 | 3,465 | 3,600 | +105 | +3% | 191,200 |
| 2024/07/30 | 3,450 | 3,515 | 3,430 | 3,495 | +65 | +1.9% | 230,800 |
| 2024/07/29 | 3,355 | 3,430 | 3,355 | 3,430 | +120 | +3.6% | 109,500 |
| 2024/07/26 | 3,300 | 3,345 | 3,280 | 3,310 | -20 | -0.6% | 103,000 |
| 2024/07/25 | 3,380 | 3,380 | 3,305 | 3,330 | -60 | -1.8% | 186,700 |
| 2024/07/24 | 3,375 | 3,420 | 3,360 | 3,390 | -25 | -0.7% | 169,700 |
151～
200
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
