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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,690 | 1,748 | 1,690 | 1,707 | -96 | -5.3% | 22,200 |
| 2009/02/27 | 1,767 | 1,803 | 1,757 | 1,803 | +36 | +2% | 68,900 |
| 2009/02/26 | 1,760 | 1,773 | 1,750 | 1,767 | +24 | +1.4% | 63,400 |
| 2009/02/25 | 1,790 | 1,790 | 1,692 | 1,743 | +72 | +4.3% | 37,400 |
| 2009/02/24 | 1,670 | 1,678 | 1,660 | 1,671 | -14 | -0.8% | 43,300 |
| 2009/02/23 | 1,660 | 1,687 | 1,642 | 1,685 | +17 | +1% | 33,600 |
| 2009/02/20 | 1,691 | 1,713 | 1,668 | 1,668 | -23 | -1.4% | 49,900 |
| 2009/02/19 | 1,720 | 1,748 | 1,691 | 1,691 | -27 | -1.6% | 46,300 |
| 2009/02/18 | 1,761 | 1,761 | 1,718 | 1,718 | -45 | -2.6% | 56,800 |
| 2009/02/17 | 1,760 | 1,765 | 1,750 | 1,763 | +3 | +0.2% | 48,300 |
| 2009/02/16 | 1,764 | 1,766 | 1,744 | 1,760 | -4 | -0.2% | 62,200 |
| 2009/02/13 | 1,704 | 1,770 | 1,704 | 1,764 | +34 | +2% | 53,400 |
| 2009/02/12 | 1,688 | 1,747 | 1,677 | 1,730 | +12 | +0.7% | 37,600 |
| 2009/02/10 | 1,750 | 1,759 | 1,718 | 1,718 | -32 | -1.8% | 39,300 |
| 2009/02/09 | 1,716 | 1,756 | 1,716 | 1,750 | +4 | +0.2% | 39,000 |
| 2009/02/06 | 1,748 | 1,765 | 1,745 | 1,746 | ±0 | ±0% | 48,000 |
| 2009/02/05 | 1,741 | 1,752 | 1,729 | 1,746 | +5 | +0.3% | 37,400 |
| 2009/02/04 | 1,711 | 1,751 | 1,711 | 1,741 | +30 | +1.8% | 49,800 |
| 2009/02/03 | 1,705 | 1,727 | 1,704 | 1,711 | +5 | +0.3% | 44,200 |
| 2009/02/02 | 1,698 | 1,708 | 1,660 | 1,706 | +6 | +0.4% | 29,200 |
| 2009/01/30 | 1,700 | 1,709 | 1,694 | 1,700 | -10 | -0.6% | 26,300 |
| 2009/01/29 | 1,696 | 1,710 | 1,690 | 1,710 | +28 | +1.7% | 51,800 |
| 2009/01/28 | 1,695 | 1,695 | 1,670 | 1,682 | -13 | -0.8% | 41,500 |
| 2009/01/27 | 1,661 | 1,698 | 1,661 | 1,695 | +54 | +3.3% | 43,000 |
| 2009/01/26 | 1,642 | 1,673 | 1,636 | 1,641 | -1 | -0.1% | 39,600 |
| 2009/01/23 | 1,660 | 1,665 | 1,633 | 1,642 | -33 | -2% | 49,700 |
| 2009/01/22 | 1,684 | 1,696 | 1,656 | 1,675 | +21 | +1.3% | 51,400 |
| 2009/01/21 | 1,650 | 1,679 | 1,650 | 1,654 | -16 | -1% | 55,200 |
| 2009/01/20 | 1,683 | 1,689 | 1,665 | 1,670 | -9 | -0.5% | 59,100 |
| 2009/01/19 | 1,676 | 1,700 | 1,664 | 1,679 | +30 | +1.8% | 30,600 |
| 2009/01/16 | 1,624 | 1,659 | 1,624 | 1,649 | +26 | +1.6% | 44,800 |
| 2009/01/15 | 1,600 | 1,644 | 1,595 | 1,623 | +9 | +0.6% | 47,600 |
| 2009/01/14 | 1,592 | 1,620 | 1,592 | 1,614 | +29 | +1.8% | 44,900 |
| 2009/01/13 | 1,619 | 1,619 | 1,585 | 1,585 | -34 | -2.1% | 84,000 |
| 2009/01/09 | 1,645 | 1,645 | 1,606 | 1,619 | ±0 | ±0% | 38,100 |
| 2009/01/08 | 1,720 | 1,720 | 1,600 | 1,619 | -116 | -6.7% | 87,300 |
| 2009/01/07 | 1,739 | 1,767 | 1,720 | 1,735 | -3 | -0.2% | 75,100 |
| 2009/01/06 | 1,721 | 1,738 | 1,720 | 1,738 | +17 | +1% | 40,000 |
| 2009/01/05 | 1,726 | 1,759 | 1,721 | 1,721 | +12 | +0.7% | 37,400 |
| 2008/12/30 | 1,697 | 1,715 | 1,677 | 1,709 | +12 | +0.7% | 13,300 |
| 2008/12/29 | 1,658 | 1,697 | 1,653 | 1,697 | +40 | +2.4% | 17,600 |
| 2008/12/26 | 1,650 | 1,657 | 1,620 | 1,657 | +19 | +1.2% | 12,300 |
| 2008/12/25 | 1,717 | 1,717 | 1,620 | 1,638 | +41 | +2.6% | 37,900 |
| 2008/12/24 | 1,594 | 1,604 | 1,590 | 1,597 | -27 | -1.7% | 37,100 |
| 2008/12/22 | 1,580 | 1,640 | 1,578 | 1,624 | +67 | +4.3% | 63,400 |
| 2008/12/19 | 1,551 | 1,593 | 1,551 | 1,557 | -21 | -1.3% | 55,500 |
| 2008/12/18 | 1,609 | 1,610 | 1,572 | 1,578 | -38 | -2.4% | 67,600 |
| 2008/12/17 | 1,610 | 1,616 | 1,552 | 1,616 | +36 | +2.3% | 67,300 |
| 2008/12/16 | 1,555 | 1,587 | 1,545 | 1,580 | -5 | -0.3% | 66,600 |
| 2008/12/15 | 1,528 | 1,627 | 1,528 | 1,585 | +57 | +3.7% | 70,000 |
3951～
4000
件表示中 / 5946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 | 467,500円 | +13.2% | +25.4% | 4.06% | 24.49倍 | 2.45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 | 129,500円 | +2.1% | -8.6% | 4.02% | 33.71倍 | 1.74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 |
| ゼオン | 137,000円 | +9.1% | +11.5% | 5.11% | 11.51倍 | 0.73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 |
| エフピコ | 313,500円 | +6.3% | +7.3% | 1.82% | 20.91倍 | 1.72倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日触媒 | 168,100円 | +5.9% | +46.1% | 6.42% | 15.44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
