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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 3,030 | 3,030 | 2,934 | 2,950 | -80 | -2.6% | 80,000 |
| 2014/04/08 | 3,050 | 3,055 | 3,020 | 3,030 | -35 | -1.1% | 49,200 |
| 2014/04/07 | 3,075 | 3,100 | 3,050 | 3,065 | -25 | -0.8% | 51,300 |
| 2014/04/04 | 3,115 | 3,130 | 3,075 | 3,090 | -50 | -1.6% | 75,800 |
| 2014/04/03 | 3,180 | 3,205 | 3,135 | 3,140 | -40 | -1.3% | 84,000 |
| 2014/04/02 | 3,100 | 3,235 | 3,090 | 3,180 | +135 | +4.4% | 165,000 |
| 2014/04/01 | 3,095 | 3,095 | 3,015 | 3,045 | -10 | -0.3% | 147,200 |
| 2014/03/31 | 3,075 | 3,115 | 3,030 | 3,055 | -35 | -1.1% | 99,700 |
| 2014/03/28 | 3,075 | 3,090 | 3,040 | 3,090 | +15 | +0.5% | 50,100 |
| 2014/03/27 | 3,020 | 3,085 | 3,000 | 3,075 | ±0 | ±0% | 74,800 |
| 2014/03/26 | 3,100 | 3,150 | 3,040 | 3,075 | -50 | -1.6% | 132,300 |
| 2014/03/25 | 3,165 | 3,185 | 3,120 | 3,125 | -30 | -1% | 84,800 |
| 2014/03/24 | 3,200 | 3,270 | 3,155 | 3,155 | -55 | -1.7% | 102,000 |
| 2014/03/20 | 3,210 | 3,255 | 3,180 | 3,210 | -25 | -0.8% | 57,300 |
| 2014/03/19 | 3,200 | 3,290 | 3,200 | 3,235 | +30 | +0.9% | 86,000 |
| 2014/03/18 | 3,250 | 3,270 | 3,160 | 3,205 | -5 | -0.2% | 108,600 |
| 2014/03/17 | 3,240 | 3,260 | 3,200 | 3,210 | -20 | -0.6% | 52,800 |
| 2014/03/14 | 3,225 | 3,270 | 3,180 | 3,230 | -65 | -2% | 124,800 |
| 2014/03/13 | 3,300 | 3,335 | 3,285 | 3,295 | -15 | -0.5% | 30,800 |
| 2014/03/12 | 3,320 | 3,340 | 3,310 | 3,310 | -80 | -2.4% | 17,700 |
| 2014/03/11 | 3,340 | 3,390 | 3,340 | 3,390 | +25 | +0.7% | 36,300 |
| 2014/03/10 | 3,400 | 3,420 | 3,345 | 3,365 | -55 | -1.6% | 27,300 |
| 2014/03/07 | 3,410 | 3,435 | 3,385 | 3,420 | +15 | +0.4% | 25,300 |
| 2014/03/06 | 3,370 | 3,410 | 3,330 | 3,405 | +25 | +0.7% | 16,600 |
| 2014/03/05 | 3,390 | 3,410 | 3,370 | 3,380 | ±0 | ±0% | 25,200 |
| 2014/03/04 | 3,280 | 3,385 | 3,280 | 3,380 | +45 | +1.3% | 40,300 |
| 2014/03/03 | 3,265 | 3,345 | 3,220 | 3,335 | +50 | +1.5% | 41,600 |
| 2014/02/28 | 3,335 | 3,345 | 3,265 | 3,285 | -85 | -2.5% | 61,600 |
| 2014/02/27 | 3,350 | 3,400 | 3,340 | 3,370 | ±0 | ±0% | 17,400 |
| 2014/02/26 | 3,365 | 3,410 | 3,360 | 3,370 | -35 | -1% | 21,300 |
| 2014/02/25 | 3,385 | 3,425 | 3,370 | 3,405 | +25 | +0.7% | 26,500 |
| 2014/02/24 | 3,380 | 3,440 | 3,360 | 3,380 | -15 | -0.4% | 15,600 |
| 2014/02/21 | 3,335 | 3,405 | 3,335 | 3,395 | +60 | +1.8% | 21,700 |
| 2014/02/20 | 3,325 | 3,395 | 3,315 | 3,335 | -30 | -0.9% | 26,900 |
| 2014/02/19 | 3,405 | 3,420 | 3,345 | 3,365 | -50 | -1.5% | 30,000 |
| 2014/02/18 | 3,375 | 3,415 | 3,350 | 3,415 | +55 | +1.6% | 35,700 |
| 2014/02/17 | 3,365 | 3,365 | 3,310 | 3,360 | -10 | -0.3% | 40,300 |
| 2014/02/14 | 3,425 | 3,435 | 3,350 | 3,370 | -75 | -2.2% | 48,100 |
| 2014/02/13 | 3,485 | 3,485 | 3,430 | 3,445 | -50 | -1.4% | 22,700 |
| 2014/02/12 | 3,490 | 3,520 | 3,460 | 3,495 | +40 | +1.2% | 44,800 |
| 2014/02/10 | 3,500 | 3,500 | 3,430 | 3,455 | -45 | -1.3% | 46,400 |
| 2014/02/07 | 3,380 | 3,500 | 3,375 | 3,500 | +295 | +9.2% | 123,400 |
| 2014/02/06 | 3,160 | 3,235 | 3,160 | 3,205 | +20 | +0.6% | 42,900 |
| 2014/02/05 | 3,195 | 3,210 | 3,145 | 3,185 | +55 | +1.8% | 53,200 |
| 2014/02/04 | 3,260 | 3,260 | 3,130 | 3,130 | -210 | -6.3% | 83,000 |
| 2014/02/03 | 3,345 | 3,375 | 3,330 | 3,340 | -20 | -0.6% | 48,700 |
| 2014/01/31 | 3,390 | 3,405 | 3,325 | 3,360 | +10 | +0.3% | 38,300 |
| 2014/01/30 | 3,330 | 3,380 | 3,330 | 3,350 | -90 | -2.6% | 60,200 |
| 2014/01/29 | 3,395 | 3,445 | 3,390 | 3,440 | +110 | +3.3% | 42,600 |
| 2014/01/28 | 3,345 | 3,355 | 3,325 | 3,330 | ±0 | ±0% | 39,400 |
2701～
2750
件表示中 / 5948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 | 466,000円 | +13.2% | +25.4% | 4.08% | 24.41倍 | 2.44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 | 131,400円 | +2.1% | -8.6% | 3.96% | 34.20倍 | 1.77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 |
| デクセリアルス | 164,900円 | +4.6% | - | 3.52% | 10.27倍 | 2.84倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ＡＤＥＫＡ | 255,600円 | +6.6% | +9.6% | 3.79% | 10.62倍 | 0.90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 | 169,300円 | +5.9% | +46.1% | 6.38% | 15.55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
