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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,355 | 4,400 | 4,295 | 4,310 | +15 | +0.3% | 48,900 |
| 2015/01/29 | 4,250 | 4,345 | 4,250 | 4,295 | +25 | +0.6% | 42,500 |
| 2015/01/28 | 4,245 | 4,290 | 4,235 | 4,270 | +25 | +0.6% | 41,700 |
| 2015/01/27 | 4,230 | 4,255 | 4,215 | 4,245 | +45 | +1.1% | 45,100 |
| 2015/01/26 | 4,110 | 4,210 | 4,110 | 4,200 | +40 | +1% | 30,000 |
| 2015/01/23 | 4,105 | 4,170 | 4,080 | 4,160 | +115 | +2.8% | 32,800 |
| 2015/01/22 | 4,065 | 4,065 | 4,015 | 4,045 | -25 | -0.6% | 42,700 |
| 2015/01/21 | 4,095 | 4,105 | 4,050 | 4,070 | -55 | -1.3% | 36,400 |
| 2015/01/20 | 4,065 | 4,130 | 4,020 | 4,125 | +55 | +1.4% | 41,000 |
| 2015/01/19 | 4,065 | 4,080 | 4,005 | 4,070 | +20 | +0.5% | 28,600 |
| 2015/01/16 | 4,100 | 4,135 | 3,975 | 4,050 | -155 | -3.7% | 50,700 |
| 2015/01/15 | 4,100 | 4,210 | 4,100 | 4,205 | +135 | +3.3% | 30,700 |
| 2015/01/14 | 4,080 | 4,135 | 4,060 | 4,070 | -65 | -1.6% | 35,300 |
| 2015/01/13 | 4,130 | 4,150 | 4,055 | 4,135 | -50 | -1.2% | 62,200 |
| 2015/01/09 | 4,245 | 4,250 | 4,165 | 4,185 | -40 | -0.9% | 44,900 |
| 2015/01/08 | 4,190 | 4,260 | 4,135 | 4,225 | +65 | +1.6% | 35,400 |
| 2015/01/07 | 4,090 | 4,180 | 4,090 | 4,160 | +20 | +0.5% | 40,500 |
| 2015/01/06 | 4,145 | 4,165 | 4,080 | 4,140 | -110 | -2.6% | 110,500 |
| 2015/01/05 | 4,280 | 4,305 | 4,215 | 4,250 | -50 | -1.2% | 37,700 |
| 2014/12/30 | 4,310 | 4,330 | 4,275 | 4,300 | ±0 | ±0% | 27,100 |
| 2014/12/29 | 4,330 | 4,340 | 4,260 | 4,300 | +5 | +0.1% | 32,500 |
| 2014/12/26 | 4,240 | 4,300 | 4,235 | 4,295 | +55 | +1.3% | 27,500 |
| 2014/12/25 | 4,255 | 4,255 | 4,200 | 4,240 | +5 | +0.1% | 28,000 |
| 2014/12/24 | 4,215 | 4,235 | 4,180 | 4,235 | +95 | +2.3% | 45,500 |
| 2014/12/22 | 4,175 | 4,175 | 4,105 | 4,140 | -35 | -0.8% | 28,900 |
| 2014/12/19 | 4,315 | 4,315 | 4,135 | 4,175 | -10 | -0.2% | 50,800 |
| 2014/12/18 | 4,200 | 4,200 | 4,110 | 4,185 | +100 | +2.4% | 92,900 |
| 2014/12/17 | 4,000 | 4,120 | 4,000 | 4,085 | +45 | +1.1% | 81,400 |
| 2014/12/16 | 4,025 | 4,070 | 4,000 | 4,040 | -40 | -1% | 72,100 |
| 2014/12/15 | 4,100 | 4,140 | 4,075 | 4,080 | -100 | -2.4% | 33,400 |
| 2014/12/12 | 4,095 | 4,225 | 4,095 | 4,180 | +30 | +0.7% | 64,900 |
| 2014/12/11 | 4,075 | 4,170 | 4,055 | 4,150 | -30 | -0.7% | 49,200 |
| 2014/12/10 | 4,160 | 4,200 | 4,115 | 4,180 | -75 | -1.8% | 73,100 |
| 2014/12/09 | 4,255 | 4,300 | 4,245 | 4,255 | -55 | -1.3% | 29,500 |
| 2014/12/08 | 4,370 | 4,370 | 4,300 | 4,310 | -30 | -0.7% | 49,500 |
| 2014/12/05 | 4,285 | 4,370 | 4,280 | 4,340 | +45 | +1% | 31,700 |
| 2014/12/04 | 4,280 | 4,330 | 4,235 | 4,295 | +5 | +0.1% | 49,200 |
| 2014/12/03 | 4,400 | 4,400 | 4,285 | 4,290 | -50 | -1.2% | 71,200 |
| 2014/12/02 | 4,235 | 4,340 | 4,220 | 4,340 | +105 | +2.5% | 51,700 |
| 2014/12/01 | 4,245 | 4,265 | 4,200 | 4,235 | -30 | -0.7% | 57,000 |
| 2014/11/28 | 4,180 | 4,290 | 4,180 | 4,265 | +110 | +2.6% | 129,200 |
| 2014/11/27 | 4,110 | 4,180 | 4,085 | 4,155 | +50 | +1.2% | 81,900 |
| 2014/11/26 | 3,990 | 4,140 | 3,990 | 4,105 | +100 | +2.5% | 74,400 |
| 2014/11/25 | 3,950 | 4,025 | 3,945 | 4,005 | +80 | +2% | 58,000 |
| 2014/11/21 | 3,930 | 3,945 | 3,885 | 3,925 | -20 | -0.5% | 47,000 |
| 2014/11/20 | 3,860 | 3,955 | 3,850 | 3,945 | +100 | +2.6% | 62,000 |
| 2014/11/19 | 3,940 | 3,945 | 3,845 | 3,845 | -80 | -2% | 59,400 |
| 2014/11/18 | 3,835 | 3,930 | 3,835 | 3,925 | +90 | +2.3% | 45,600 |
| 2014/11/17 | 3,860 | 3,880 | 3,810 | 3,835 | -50 | -1.3% | 25,400 |
| 2014/11/14 | 3,900 | 3,900 | 3,815 | 3,885 | +15 | +0.4% | 54,100 |
2401～
2450
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
