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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 3,325 | 3,370 | 3,325 | 3,330 | -130 | -3.8% | 64,000 |
| 2014/01/24 | 3,470 | 3,480 | 3,450 | 3,460 | -75 | -2.1% | 38,000 |
| 2014/01/23 | 3,550 | 3,575 | 3,520 | 3,535 | ±0 | ±0% | 73,000 |
| 2014/01/22 | 3,525 | 3,540 | 3,500 | 3,535 | +10 | +0.3% | 53,700 |
| 2014/01/21 | 3,530 | 3,540 | 3,515 | 3,525 | +5 | +0.1% | 33,900 |
| 2014/01/20 | 3,505 | 3,530 | 3,500 | 3,520 | +35 | +1% | 44,500 |
| 2014/01/17 | 3,485 | 3,500 | 3,475 | 3,485 | -5 | -0.1% | 48,100 |
| 2014/01/16 | 3,425 | 3,490 | 3,410 | 3,490 | +110 | +3.3% | 95,600 |
| 2014/01/15 | 3,400 | 3,405 | 3,355 | 3,380 | +40 | +1.2% | 40,800 |
| 2014/01/14 | 3,360 | 3,385 | 3,335 | 3,340 | -80 | -2.3% | 49,000 |
| 2014/01/10 | 3,400 | 3,420 | 3,375 | 3,420 | -5 | -0.1% | 39,600 |
| 2014/01/09 | 3,390 | 3,425 | 3,370 | 3,425 | +50 | +1.5% | 98,600 |
| 2014/01/08 | 3,340 | 3,375 | 3,330 | 3,375 | +60 | +1.8% | 96,300 |
| 2014/01/07 | 3,310 | 3,325 | 3,285 | 3,315 | ±0 | ±0% | 41,000 |
| 2014/01/06 | 3,320 | 3,335 | 3,285 | 3,315 | +5 | +0.2% | 49,800 |
| 2013/12/30 | 3,290 | 3,320 | 3,275 | 3,310 | +65 | +2% | 66,600 |
| 2013/12/27 | 3,240 | 3,245 | 3,155 | 3,245 | +40 | +1.2% | 55,700 |
| 2013/12/26 | 3,150 | 3,215 | 3,145 | 3,205 | +95 | +3.1% | 50,000 |
| 2013/12/25 | 3,145 | 3,150 | 3,080 | 3,110 | -25 | -0.8% | 131,400 |
| 2013/12/24 | 3,200 | 3,215 | 3,120 | 3,135 | -70 | -2.2% | 94,000 |
| 2013/12/20 | 3,190 | 3,210 | 3,185 | 3,205 | -5 | -0.2% | 53,100 |
| 2013/12/19 | 3,230 | 3,250 | 3,195 | 3,210 | +15 | +0.5% | 81,900 |
| 2013/12/18 | 3,205 | 3,220 | 3,195 | 3,195 | -10 | -0.3% | 63,400 |
| 2013/12/17 | 3,190 | 3,210 | 3,185 | 3,205 | +40 | +1.3% | 35,600 |
| 2013/12/16 | 3,190 | 3,210 | 3,155 | 3,165 | -55 | -1.7% | 41,700 |
| 2013/12/13 | 3,240 | 3,250 | 3,185 | 3,220 | +5 | +0.2% | 107,800 |
| 2013/12/12 | 3,220 | 3,225 | 3,200 | 3,215 | -30 | -0.9% | 54,600 |
| 2013/12/11 | 3,250 | 3,260 | 3,210 | 3,245 | +15 | +0.5% | 54,000 |
| 2013/12/10 | 3,220 | 3,250 | 3,215 | 3,230 | -10 | -0.3% | 32,800 |
| 2013/12/09 | 3,255 | 3,285 | 3,225 | 3,240 | +55 | +1.7% | 53,600 |
| 2013/12/06 | 3,200 | 3,220 | 3,180 | 3,185 | -25 | -0.8% | 45,000 |
| 2013/12/05 | 3,230 | 3,265 | 3,210 | 3,210 | -35 | -1.1% | 46,900 |
| 2013/12/04 | 3,270 | 3,295 | 3,235 | 3,245 | -55 | -1.7% | 58,400 |
| 2013/12/03 | 3,295 | 3,325 | 3,270 | 3,300 | +25 | +0.8% | 75,400 |
| 2013/12/02 | 3,270 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 48,800 |
| 2013/11/29 | 3,250 | 3,275 | 3,245 | 3,270 | -10 | -0.3% | 53,700 |
| 2013/11/28 | 3,290 | 3,295 | 3,260 | 3,280 | ±0 | ±0% | 25,900 |
| 2013/11/27 | 3,275 | 3,300 | 3,265 | 3,280 | -20 | -0.6% | 65,600 |
| 2013/11/26 | 3,270 | 3,325 | 3,260 | 3,300 | +50 | +1.5% | 164,600 |
| 2013/11/25 | 3,270 | 3,270 | 3,240 | 3,250 | ±0 | ±0% | 55,300 |
| 2013/11/22 | 3,280 | 3,295 | 3,245 | 3,250 | ±0 | ±0% | 100,500 |
| 2013/11/21 | 3,280 | 3,290 | 3,230 | 3,250 | +15 | +0.5% | 71,600 |
| 2013/11/20 | 3,250 | 3,280 | 3,230 | 3,235 | -30 | -0.9% | 47,200 |
| 2013/11/19 | 3,250 | 3,280 | 3,230 | 3,265 | -5 | -0.2% | 95,400 |
| 2013/11/18 | 3,300 | 3,300 | 3,250 | 3,270 | -15 | -0.5% | 49,800 |
| 2013/11/15 | 3,285 | 3,310 | 3,265 | 3,285 | +55 | +1.7% | 140,800 |
| 2013/11/14 | 3,190 | 3,270 | 3,185 | 3,230 | +50 | +1.6% | 142,200 |
| 2013/11/13 | 3,180 | 3,195 | 3,160 | 3,180 | -5 | -0.2% | 55,900 |
| 2013/11/12 | 3,150 | 3,185 | 3,100 | 3,185 | +65 | +2.1% | 100,600 |
| 2013/11/11 | 3,125 | 3,150 | 3,105 | 3,120 | +25 | +0.8% | 146,800 |
2751～
2800
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
