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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,090 | 4,215 | 4,050 | 4,135 | +50 | +1.2% | 53,000 |
| 2015/09/04 | 4,245 | 4,245 | 4,050 | 4,085 | -130 | -3.1% | 78,300 |
| 2015/09/03 | 4,210 | 4,310 | 4,205 | 4,215 | +120 | +2.9% | 80,800 |
| 2015/09/02 | 4,105 | 4,215 | 4,080 | 4,095 | -80 | -1.9% | 54,800 |
| 2015/09/01 | 4,325 | 4,330 | 4,165 | 4,175 | -170 | -3.9% | 72,600 |
| 2015/08/31 | 4,335 | 4,370 | 4,280 | 4,345 | ±0 | ±0% | 69,900 |
| 2015/08/28 | 4,265 | 4,365 | 4,240 | 4,345 | +200 | +4.8% | 83,000 |
| 2015/08/27 | 4,185 | 4,260 | 4,120 | 4,145 | +60 | +1.5% | 49,500 |
| 2015/08/26 | 3,940 | 4,120 | 3,915 | 4,085 | +145 | +3.7% | 71,800 |
| 2015/08/25 | 3,870 | 4,145 | 3,855 | 3,940 | -105 | -2.6% | 83,700 |
| 2015/08/24 | 4,195 | 4,225 | 4,040 | 4,045 | -320 | -7.3% | 92,700 |
| 2015/08/21 | 4,445 | 4,445 | 4,355 | 4,365 | -160 | -3.5% | 51,600 |
| 2015/08/20 | 4,590 | 4,590 | 4,525 | 4,525 | -30 | -0.7% | 33,100 |
| 2015/08/19 | 4,615 | 4,625 | 4,550 | 4,555 | -100 | -2.1% | 39,700 |
| 2015/08/18 | 4,685 | 4,695 | 4,635 | 4,655 | -40 | -0.9% | 36,400 |
| 2015/08/17 | 4,695 | 4,710 | 4,655 | 4,695 | +10 | +0.2% | 38,100 |
| 2015/08/14 | 4,630 | 4,705 | 4,620 | 4,685 | +55 | +1.2% | 46,900 |
| 2015/08/13 | 4,630 | 4,645 | 4,585 | 4,630 | -35 | -0.8% | 61,400 |
| 2015/08/12 | 4,660 | 4,680 | 4,630 | 4,665 | -25 | -0.5% | 58,400 |
| 2015/08/11 | 4,740 | 4,765 | 4,680 | 4,690 | -40 | -0.8% | 36,100 |
| 2015/08/10 | 4,650 | 4,740 | 4,615 | 4,730 | +45 | +1% | 49,600 |
| 2015/08/07 | 4,740 | 4,755 | 4,665 | 4,685 | -90 | -1.9% | 109,200 |
| 2015/08/06 | 4,770 | 4,815 | 4,760 | 4,775 | -80 | -1.6% | 74,100 |
| 2015/08/05 | 4,775 | 4,875 | 4,775 | 4,855 | +55 | +1.1% | 87,500 |
| 2015/08/04 | 4,800 | 4,850 | 4,770 | 4,800 | -95 | -1.9% | 115,400 |
| 2015/08/03 | 4,820 | 4,950 | 4,735 | 4,895 | -125 | -2.5% | 121,200 |
| 2015/07/31 | 5,000 | 5,020 | 4,910 | 5,020 | +60 | +1.2% | 57,900 |
| 2015/07/30 | 4,885 | 4,990 | 4,865 | 4,960 | +155 | +3.2% | 76,400 |
| 2015/07/29 | 4,800 | 4,825 | 4,740 | 4,805 | +5 | +0.1% | 25,300 |
| 2015/07/28 | 4,700 | 4,835 | 4,670 | 4,800 | +5 | +0.1% | 69,700 |
| 2015/07/27 | 4,820 | 4,835 | 4,770 | 4,795 | -25 | -0.5% | 40,400 |
| 2015/07/24 | 4,945 | 4,945 | 4,810 | 4,820 | -90 | -1.8% | 35,200 |
| 2015/07/23 | 4,840 | 4,910 | 4,835 | 4,910 | +85 | +1.8% | 30,300 |
| 2015/07/22 | 4,875 | 4,895 | 4,815 | 4,825 | -110 | -2.2% | 56,400 |
| 2015/07/21 | 4,950 | 4,970 | 4,910 | 4,935 | +20 | +0.4% | 33,200 |
| 2015/07/17 | 4,935 | 4,975 | 4,885 | 4,915 | -15 | -0.3% | 33,700 |
| 2015/07/16 | 4,920 | 4,935 | 4,865 | 4,930 | +50 | +1% | 24,600 |
| 2015/07/15 | 4,895 | 4,895 | 4,845 | 4,880 | -10 | -0.2% | 21,900 |
| 2015/07/14 | 4,895 | 4,950 | 4,855 | 4,890 | +120 | +2.5% | 56,600 |
| 2015/07/13 | 4,740 | 4,815 | 4,710 | 4,770 | +100 | +2.1% | 49,700 |
| 2015/07/10 | 4,730 | 4,730 | 4,640 | 4,670 | -15 | -0.3% | 73,200 |
| 2015/07/09 | 4,700 | 4,750 | 4,605 | 4,685 | -130 | -2.7% | 148,300 |
| 2015/07/08 | 4,970 | 4,970 | 4,815 | 4,815 | -170 | -3.4% | 63,300 |
| 2015/07/07 | 5,020 | 5,040 | 4,970 | 4,985 | -15 | -0.3% | 50,400 |
| 2015/07/06 | 5,050 | 5,080 | 5,000 | 5,000 | -120 | -2.3% | 49,300 |
| 2015/07/03 | 5,140 | 5,140 | 5,060 | 5,120 | -40 | -0.8% | 29,000 |
| 2015/07/02 | 5,190 | 5,230 | 5,140 | 5,160 | +30 | +0.6% | 33,300 |
| 2015/07/01 | 5,140 | 5,170 | 5,090 | 5,130 | +10 | +0.2% | 29,700 |
| 2015/06/30 | 5,050 | 5,170 | 5,050 | 5,120 | +60 | +1.2% | 39,000 |
| 2015/06/29 | 5,050 | 5,150 | 5,050 | 5,060 | -180 | -3.4% | 38,700 |
2251～
2300
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
