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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,410 | 3,450 | 3,365 | 3,440 | +10 | +0.3% | 44,500 |
| 2016/09/14 | 3,505 | 3,505 | 3,420 | 3,430 | -110 | -3.1% | 46,400 |
| 2016/09/13 | 3,550 | 3,570 | 3,510 | 3,540 | +10 | +0.3% | 35,100 |
| 2016/09/12 | 3,540 | 3,555 | 3,490 | 3,530 | -55 | -1.5% | 42,700 |
| 2016/09/09 | 3,580 | 3,590 | 3,540 | 3,585 | +5 | +0.1% | 34,500 |
| 2016/09/08 | 3,575 | 3,595 | 3,545 | 3,580 | +15 | +0.4% | 27,700 |
| 2016/09/07 | 3,525 | 3,575 | 3,495 | 3,565 | -10 | -0.3% | 37,900 |
| 2016/09/06 | 3,530 | 3,595 | 3,495 | 3,575 | +20 | +0.6% | 40,500 |
| 2016/09/05 | 3,560 | 3,595 | 3,530 | 3,555 | +35 | +1% | 25,200 |
| 2016/09/02 | 3,545 | 3,555 | 3,475 | 3,520 | -40 | -1.1% | 43,900 |
| 2016/09/01 | 3,565 | 3,590 | 3,535 | 3,560 | -25 | -0.7% | 25,000 |
| 2016/08/31 | 3,540 | 3,590 | 3,495 | 3,585 | +65 | +1.8% | 51,500 |
| 2016/08/30 | 3,430 | 3,525 | 3,420 | 3,520 | +95 | +2.8% | 43,000 |
| 2016/08/29 | 3,365 | 3,430 | 3,365 | 3,425 | +85 | +2.5% | 23,000 |
| 2016/08/26 | 3,335 | 3,370 | 3,305 | 3,340 | -35 | -1% | 28,300 |
| 2016/08/25 | 3,390 | 3,415 | 3,350 | 3,375 | +10 | +0.3% | 25,900 |
| 2016/08/24 | 3,345 | 3,420 | 3,345 | 3,365 | +50 | +1.5% | 43,100 |
| 2016/08/23 | 3,300 | 3,335 | 3,265 | 3,315 | -30 | -0.9% | 33,300 |
| 2016/08/22 | 3,290 | 3,355 | 3,290 | 3,345 | +55 | +1.7% | 24,300 |
| 2016/08/19 | 3,295 | 3,335 | 3,280 | 3,290 | +25 | +0.8% | 31,000 |
| 2016/08/18 | 3,230 | 3,295 | 3,230 | 3,265 | -15 | -0.5% | 33,700 |
| 2016/08/17 | 3,220 | 3,300 | 3,205 | 3,280 | +35 | +1.1% | 31,200 |
| 2016/08/16 | 3,275 | 3,340 | 3,240 | 3,245 | -30 | -0.9% | 36,700 |
| 2016/08/15 | 3,340 | 3,350 | 3,260 | 3,275 | -115 | -3.4% | 23,600 |
| 2016/08/12 | 3,355 | 3,400 | 3,315 | 3,390 | +90 | +2.7% | 31,200 |
| 2016/08/10 | 3,235 | 3,300 | 3,235 | 3,300 | +65 | +2% | 33,800 |
| 2016/08/09 | 3,300 | 3,320 | 3,205 | 3,235 | -95 | -2.9% | 76,300 |
| 2016/08/08 | 3,345 | 3,380 | 3,275 | 3,330 | -20 | -0.6% | 73,000 |
| 2016/08/05 | 3,405 | 3,445 | 3,330 | 3,350 | -65 | -1.9% | 28,900 |
| 2016/08/04 | 3,280 | 3,440 | 3,250 | 3,415 | +170 | +5.2% | 58,200 |
| 2016/08/03 | 3,250 | 3,300 | 3,235 | 3,245 | -90 | -2.7% | 47,100 |
| 2016/08/02 | 3,360 | 3,450 | 3,320 | 3,335 | -75 | -2.2% | 34,300 |
| 2016/08/01 | 3,570 | 3,570 | 3,385 | 3,410 | -110 | -3.1% | 27,300 |
| 2016/07/29 | 3,435 | 3,525 | 3,405 | 3,520 | +85 | +2.5% | 37,300 |
| 2016/07/28 | 3,400 | 3,470 | 3,390 | 3,435 | -60 | -1.7% | 39,800 |
| 2016/07/27 | 3,445 | 3,560 | 3,440 | 3,495 | +105 | +3.1% | 52,100 |
| 2016/07/26 | 3,535 | 3,535 | 3,370 | 3,390 | -145 | -4.1% | 53,200 |
| 2016/07/25 | 3,490 | 3,570 | 3,470 | 3,535 | +90 | +2.6% | 57,300 |
| 2016/07/22 | 3,410 | 3,520 | 3,395 | 3,445 | -10 | -0.3% | 78,800 |
| 2016/07/21 | 3,420 | 3,460 | 3,400 | 3,455 | +105 | +3.1% | 49,200 |
| 2016/07/20 | 3,390 | 3,425 | 3,320 | 3,350 | -85 | -2.5% | 40,300 |
| 2016/07/19 | 3,525 | 3,545 | 3,415 | 3,435 | -25 | -0.7% | 26,900 |
| 2016/07/15 | 3,385 | 3,465 | 3,385 | 3,460 | +145 | +4.4% | 51,100 |
| 2016/07/14 | 3,360 | 3,400 | 3,290 | 3,315 | -25 | -0.7% | 41,300 |
| 2016/07/13 | 3,370 | 3,440 | 3,320 | 3,340 | +100 | +3.1% | 59,400 |
| 2016/07/12 | 3,250 | 3,370 | 3,230 | 3,240 | +130 | +4.2% | 82,300 |
| 2016/07/11 | 3,000 | 3,125 | 3,000 | 3,110 | +154 | +5.2% | 63,400 |
| 2016/07/08 | 2,989 | 3,000 | 2,954 | 2,956 | -17 | -0.6% | 63,200 |
| 2016/07/07 | 3,010 | 3,010 | 2,951 | 2,973 | -47 | -1.6% | 66,400 |
| 2016/07/06 | 3,005 | 3,025 | 2,966 | 3,020 | -40 | -1.3% | 40,400 |
2001～
2050
件表示中 / 5846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 | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 |
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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。電池電解質、化粧品材料も |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
