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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,070 | 3,075 | 3,020 | 3,060 | -50 | -1.6% | 50,400 |
| 2016/07/04 | 3,170 | 3,170 | 3,095 | 3,110 | -125 | -3.9% | 49,600 |
| 2016/07/01 | 3,210 | 3,275 | 3,175 | 3,235 | +90 | +2.9% | 52,900 |
| 2016/06/30 | 3,230 | 3,240 | 3,145 | 3,145 | ±0 | ±0% | 25,500 |
| 2016/06/29 | 3,160 | 3,175 | 3,080 | 3,145 | +50 | +1.6% | 59,700 |
| 2016/06/28 | 3,095 | 3,180 | 3,035 | 3,095 | -25 | -0.8% | 54,300 |
| 2016/06/27 | 3,135 | 3,205 | 3,095 | 3,120 | +60 | +2% | 57,200 |
| 2016/06/24 | 3,325 | 3,385 | 3,020 | 3,060 | -230 | -7% | 59,600 |
| 2016/06/23 | 3,250 | 3,315 | 3,250 | 3,290 | +50 | +1.5% | 40,300 |
| 2016/06/22 | 3,315 | 3,315 | 3,230 | 3,240 | -65 | -2% | 28,400 |
| 2016/06/21 | 3,295 | 3,325 | 3,235 | 3,305 | +15 | +0.5% | 46,300 |
| 2016/06/20 | 3,300 | 3,320 | 3,265 | 3,290 | +125 | +3.9% | 61,600 |
| 2016/06/17 | 3,270 | 3,295 | 3,150 | 3,165 | -45 | -1.4% | 200,300 |
| 2016/06/16 | 3,370 | 3,390 | 3,210 | 3,210 | -130 | -3.9% | 44,700 |
| 2016/06/15 | 3,335 | 3,445 | 3,310 | 3,340 | +5 | +0.1% | 54,800 |
| 2016/06/14 | 3,370 | 3,385 | 3,310 | 3,335 | -45 | -1.3% | 45,900 |
| 2016/06/13 | 3,515 | 3,535 | 3,375 | 3,380 | -240 | -6.6% | 87,600 |
| 2016/06/10 | 3,605 | 3,630 | 3,540 | 3,620 | +15 | +0.4% | 51,700 |
| 2016/06/09 | 3,665 | 3,685 | 3,595 | 3,605 | -70 | -1.9% | 32,500 |
| 2016/06/08 | 3,670 | 3,690 | 3,615 | 3,675 | ±0 | ±0% | 30,300 |
| 2016/06/07 | 3,650 | 3,690 | 3,625 | 3,675 | +80 | +2.2% | 38,200 |
| 2016/06/06 | 3,565 | 3,595 | 3,490 | 3,595 | -40 | -1.1% | 63,100 |
| 2016/06/03 | 3,605 | 3,670 | 3,535 | 3,635 | +30 | +0.8% | 38,200 |
| 2016/06/02 | 3,660 | 3,730 | 3,595 | 3,605 | -90 | -2.4% | 58,600 |
| 2016/06/01 | 3,700 | 3,770 | 3,675 | 3,695 | -75 | -2% | 40,700 |
| 2016/05/31 | 3,670 | 3,770 | 3,660 | 3,770 | +100 | +2.7% | 53,600 |
| 2016/05/30 | 3,650 | 3,685 | 3,600 | 3,670 | +55 | +1.5% | 29,600 |
| 2016/05/27 | 3,590 | 3,635 | 3,565 | 3,615 | +30 | +0.8% | 26,100 |
| 2016/05/26 | 3,610 | 3,625 | 3,580 | 3,585 | +25 | +0.7% | 37,100 |
| 2016/05/25 | 3,585 | 3,585 | 3,540 | 3,560 | +55 | +1.6% | 40,000 |
| 2016/05/24 | 3,500 | 3,515 | 3,460 | 3,505 | -10 | -0.3% | 57,700 |
| 2016/05/23 | 3,510 | 3,525 | 3,455 | 3,515 | +5 | +0.1% | 56,800 |
| 2016/05/20 | 3,430 | 3,530 | 3,420 | 3,510 | +80 | +2.3% | 59,100 |
| 2016/05/19 | 3,425 | 3,455 | 3,420 | 3,430 | +5 | +0.1% | 31,600 |
| 2016/05/18 | 3,435 | 3,465 | 3,405 | 3,425 | -35 | -1% | 28,200 |
| 2016/05/17 | 3,445 | 3,470 | 3,385 | 3,460 | +65 | +1.9% | 31,100 |
| 2016/05/16 | 3,400 | 3,440 | 3,385 | 3,395 | -20 | -0.6% | 39,100 |
| 2016/05/13 | 3,485 | 3,500 | 3,405 | 3,415 | -90 | -2.6% | 36,600 |
| 2016/05/12 | 3,410 | 3,510 | 3,395 | 3,505 | +65 | +1.9% | 65,900 |
| 2016/05/11 | 3,480 | 3,520 | 3,410 | 3,440 | +5 | +0.1% | 60,100 |
| 2016/05/10 | 3,380 | 3,460 | 3,350 | 3,435 | +30 | +0.9% | 120,000 |
| 2016/05/09 | 3,260 | 3,470 | 3,245 | 3,405 | +145 | +4.4% | 203,800 |
| 2016/05/06 | 3,400 | 3,420 | 2,960 | 3,260 | -200 | -5.8% | 378,000 |
| 2016/05/02 | 3,540 | 3,575 | 3,440 | 3,460 | -220 | -6% | 56,200 |
| 2016/04/28 | 3,780 | 3,845 | 3,665 | 3,680 | -55 | -1.5% | 96,600 |
| 2016/04/27 | 3,725 | 3,740 | 3,695 | 3,735 | +60 | +1.6% | 63,600 |
| 2016/04/26 | 3,755 | 3,775 | 3,670 | 3,675 | -95 | -2.5% | 42,400 |
| 2016/04/25 | 3,800 | 3,820 | 3,720 | 3,770 | -10 | -0.3% | 64,900 |
| 2016/04/22 | 3,775 | 3,830 | 3,750 | 3,780 | -20 | -0.5% | 60,200 |
| 2016/04/21 | 3,755 | 3,805 | 3,705 | 3,800 | +130 | +3.5% | 65,600 |
2151～
2200
件表示中 / 5946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 | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 |
| ポーラオルＨＤ | 129,500円 | +2.1% | -8.6% | 4.02% | 33.71倍 | 1.74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 |
| ゼオン | 137,000円 | +9.1% | +11.5% | 5.11% | 11.51倍 | 0.73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 | 313,500円 | +6.3% | +7.3% | 1.82% | 20.91倍 | 1.72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 | 168,100円 | +5.9% | +46.1% | 6.42% | 15.44倍 | 0.67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
