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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,170 | 3,170 | 3,115 | 3,130 | -35 | -1.1% | 54,100 |
| 2024/01/11 | 3,175 | 3,190 | 3,130 | 3,165 | +25 | +0.8% | 85,300 |
| 2024/01/10 | 3,100 | 3,160 | 3,085 | 3,140 | +40 | +1.3% | 67,600 |
| 2024/01/09 | 3,085 | 3,110 | 3,065 | 3,100 | +60 | +2% | 85,400 |
| 2024/01/05 | 3,115 | 3,115 | 3,040 | 3,040 | -70 | -2.3% | 71,300 |
| 2024/01/04 | 3,100 | 3,110 | 3,045 | 3,110 | -5 | -0.2% | 57,000 |
| 2023/12/29 | 3,085 | 3,115 | 3,085 | 3,115 | +30 | +1% | 51,600 |
| 2023/12/28 | 3,065 | 3,085 | 3,050 | 3,085 | +10 | +0.3% | 41,800 |
| 2023/12/27 | 3,050 | 3,095 | 3,035 | 3,075 | +25 | +0.8% | 100,800 |
| 2023/12/26 | 3,050 | 3,070 | 3,020 | 3,050 | ±0 | ±0% | 76,700 |
| 2023/12/25 | 3,145 | 3,150 | 3,030 | 3,050 | -30 | -1% | 77,700 |
| 2023/12/22 | 3,050 | 3,095 | 3,050 | 3,080 | +10 | +0.3% | 61,700 |
| 2023/12/21 | 3,095 | 3,105 | 3,050 | 3,070 | -55 | -1.8% | 74,100 |
| 2023/12/20 | 3,115 | 3,150 | 3,115 | 3,125 | +25 | +0.8% | 74,400 |
| 2023/12/19 | 3,075 | 3,105 | 3,035 | 3,100 | +35 | +1.1% | 63,400 |
| 2023/12/18 | 3,095 | 3,110 | 3,045 | 3,065 | -55 | -1.8% | 96,100 |
| 2023/12/15 | 3,115 | 3,130 | 3,075 | 3,120 | +5 | +0.2% | 111,300 |
| 2023/12/14 | 3,150 | 3,180 | 3,100 | 3,115 | -20 | -0.6% | 141,000 |
| 2023/12/13 | 3,105 | 3,150 | 3,075 | 3,135 | +30 | +1% | 137,200 |
| 2023/12/12 | 3,130 | 3,155 | 3,105 | 3,105 | +10 | +0.3% | 104,200 |
| 2023/12/11 | 3,110 | 3,130 | 3,055 | 3,095 | +50 | +1.6% | 97,700 |
| 2023/12/08 | 3,085 | 3,115 | 3,010 | 3,045 | -80 | -2.6% | 144,300 |
| 2023/12/07 | 3,080 | 3,125 | 3,055 | 3,125 | +10 | +0.3% | 142,000 |
| 2023/12/06 | 2,976 | 3,130 | 2,976 | 3,115 | +174 | +5.9% | 259,800 |
| 2023/12/05 | 3,000 | 3,010 | 2,941 | 2,941 | -64 | -2.1% | 123,600 |
| 2023/12/04 | 3,015 | 3,035 | 2,972 | 3,005 | -15 | -0.5% | 104,800 |
| 2023/12/01 | 3,005 | 3,040 | 2,996 | 3,020 | +30 | +1% | 155,900 |
| 2023/11/30 | 2,930 | 2,992 | 2,919 | 2,990 | +48 | +1.6% | 116,400 |
| 2023/11/29 | 2,907 | 2,955 | 2,907 | 2,942 | +4 | +0.1% | 56,800 |
| 2023/11/28 | 2,910 | 2,943 | 2,909 | 2,938 | +47 | +1.6% | 95,700 |
| 2023/11/27 | 2,901 | 2,922 | 2,887 | 2,891 | -7 | -0.2% | 78,900 |
| 2023/11/24 | 2,935 | 2,941 | 2,895 | 2,898 | +1 | ±0% | 78,800 |
| 2023/11/22 | 2,899 | 2,915 | 2,885 | 2,897 | -21 | -0.7% | 97,900 |
| 2023/11/21 | 2,944 | 2,961 | 2,901 | 2,918 | -37 | -1.3% | 102,400 |
| 2023/11/20 | 3,020 | 3,030 | 2,955 | 2,955 | -45 | -1.5% | 156,900 |
| 2023/11/17 | 2,993 | 3,000 | 2,948 | 3,000 | +21 | +0.7% | 116,400 |
| 2023/11/16 | 2,928 | 3,000 | 2,922 | 2,979 | +15 | +0.5% | 184,200 |
| 2023/11/15 | 2,930 | 2,968 | 2,910 | 2,964 | +83 | +2.9% | 151,000 |
| 2023/11/14 | 2,898 | 2,910 | 2,853 | 2,881 | +10 | +0.3% | 103,100 |
| 2023/11/13 | 2,945 | 2,947 | 2,850 | 2,871 | -49 | -1.7% | 140,000 |
| 2023/11/10 | 2,817 | 2,921 | 2,817 | 2,920 | +53 | +1.8% | 217,800 |
| 2023/11/09 | 2,902 | 2,925 | 2,832 | 2,867 | +71 | +2.5% | 269,000 |
| 2023/11/08 | 2,890 | 2,899 | 2,788 | 2,796 | -113 | -3.9% | 320,900 |
| 2023/11/07 | 2,948 | 2,970 | 2,841 | 2,909 | -41 | -1.4% | 577,500 |
| 2023/11/06 | 2,572 | 3,040 | 2,520 | 2,950 | +410 | +16.1% | 1,040,000 |
| 2023/11/02 | 2,558 | 2,573 | 2,506 | 2,540 | +19 | +0.8% | 176,800 |
| 2023/11/01 | 2,490 | 2,524 | 2,478 | 2,521 | +81 | +3.3% | 136,400 |
| 2023/10/31 | 2,422 | 2,457 | 2,393 | 2,440 | +24 | +1% | 141,000 |
| 2023/10/30 | 2,389 | 2,431 | 2,365 | 2,416 | +20 | +0.8% | 540,800 |
| 2023/10/27 | 2,384 | 2,407 | 2,361 | 2,396 | +62 | +2.7% | 81,900 |
301～
350
件表示中 / 5933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 | 477,000円 | +13.2% | +25.4% | 3.98% | 24.98倍 | 2.50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 |
| 住友ベ | 307,200円 | +7.6% | 0.0% | 3.09% | 15.38倍 | 0.88倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 159,300円 | +4.6% | - | 3.64% | 9.91倍 | 2.74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 |
| ＤＩＣ | 273,800円 | +3.6% | +16.1% | 3.65% | 10.80倍 | 0.65倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 164,600円 | +5.9% | +46.1% | 6.56% | 15.11倍 | 0.65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
