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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,205 | 3,245 | 3,200 | 3,225 | -15 | -0.5% | 125,900 |
| 2024/02/26 | 3,250 | 3,290 | 3,195 | 3,240 | +70 | +2.2% | 226,500 |
| 2024/02/22 | 3,200 | 3,220 | 3,130 | 3,170 | +30 | +1% | 185,300 |
| 2024/02/21 | 3,100 | 3,150 | 3,085 | 3,140 | -5 | -0.2% | 114,800 |
| 2024/02/20 | 3,205 | 3,225 | 3,125 | 3,145 | -60 | -1.9% | 204,100 |
| 2024/02/19 | 3,180 | 3,210 | 3,155 | 3,205 | -5 | -0.2% | 103,200 |
| 2024/02/16 | 3,175 | 3,290 | 3,160 | 3,210 | +75 | +2.4% | 246,800 |
| 2024/02/15 | 3,160 | 3,170 | 3,110 | 3,135 | +5 | +0.2% | 149,300 |
| 2024/02/14 | 3,085 | 3,145 | 3,080 | 3,130 | +30 | +1% | 127,800 |
| 2024/02/13 | 3,045 | 3,105 | 3,030 | 3,100 | +90 | +3% | 133,800 |
| 2024/02/09 | 3,045 | 3,070 | 3,005 | 3,010 | -35 | -1.1% | 106,700 |
| 2024/02/08 | 3,045 | 3,085 | 2,990 | 3,045 | -15 | -0.5% | 155,400 |
| 2024/02/07 | 3,100 | 3,100 | 3,000 | 3,060 | -60 | -1.9% | 242,200 |
| 2024/02/06 | 3,185 | 3,185 | 3,120 | 3,120 | -65 | -2% | 131,400 |
| 2024/02/05 | 3,155 | 3,195 | 3,110 | 3,185 | +85 | +2.7% | 177,500 |
| 2024/02/02 | 3,265 | 3,305 | 3,020 | 3,100 | -135 | -4.2% | 577,200 |
| 2024/02/01 | 3,250 | 3,300 | 3,230 | 3,235 | -40 | -1.2% | 267,500 |
| 2024/01/31 | 3,245 | 3,275 | 3,225 | 3,275 | +5 | +0.2% | 139,900 |
| 2024/01/30 | 3,225 | 3,290 | 3,205 | 3,270 | +50 | +1.6% | 155,600 |
| 2024/01/29 | 3,155 | 3,235 | 3,140 | 3,220 | +105 | +3.4% | 142,100 |
| 2024/01/26 | 3,155 | 3,215 | 3,105 | 3,115 | -75 | -2.4% | 109,400 |
| 2024/01/25 | 3,155 | 3,210 | 3,145 | 3,190 | +100 | +3.2% | 124,300 |
| 2024/01/24 | 3,095 | 3,115 | 3,060 | 3,090 | ±0 | ±0% | 74,200 |
| 2024/01/23 | 3,130 | 3,130 | 3,070 | 3,090 | -15 | -0.5% | 78,800 |
| 2024/01/22 | 3,100 | 3,120 | 3,080 | 3,105 | +70 | +2.3% | 67,600 |
| 2024/01/19 | 2,972 | 3,050 | 2,950 | 3,035 | +106 | +3.6% | 95,200 |
| 2024/01/18 | 2,968 | 2,992 | 2,914 | 2,929 | -46 | -1.5% | 118,400 |
| 2024/01/17 | 3,075 | 3,090 | 2,970 | 2,975 | -100 | -3.3% | 163,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,075 | 3,075 | -70 | -2.2% | 55,300 |
| 2024/01/15 | 3,130 | 3,150 | 3,120 | 3,145 | +15 | +0.5% | 50,700 |
| 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 |
301～
350
件表示中 / 5963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 | 520,000円 | +3.7% | +4.3% | 5.58% | 18.04倍 | 2.80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 |
| ゼオン | 142,300円 | -2.7% | -15.3% | 5.06% | 11.23倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 133,000円 | +2.1% | -8.6% | 3.91% | 34.63倍 | 1.79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 |
| ＡＤＥＫＡ | 256,400円 | +8.3% | +9.3% | 4.06% | 9.88倍 | 0.88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 | 166,700円 | -1.1% | -13.8% | 6.00% | 16.83倍 | 0.66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
