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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 2,515 | 2,560 | 2,515 | 2,540 | +25 | +1% | 135,200 |
| 2008/02/21 | 2,510 | 2,540 | 2,490 | 2,515 | +45 | +1.8% | 133,000 |
| 2008/02/20 | 2,615 | 2,620 | 2,445 | 2,470 | -140 | -5.4% | 202,200 |
| 2008/02/19 | 2,580 | 2,610 | 2,560 | 2,610 | +55 | +2.2% | 151,200 |
| 2008/02/18 | 2,535 | 2,595 | 2,535 | 2,555 | +40 | +1.6% | 133,900 |
| 2008/02/15 | 2,565 | 2,575 | 2,475 | 2,515 | -50 | -1.9% | 200,000 |
| 2008/02/14 | 2,600 | 2,680 | 2,525 | 2,565 | +245 | +10.6% | 275,900 |
| 2008/02/13 | 2,335 | 2,345 | 2,285 | 2,320 | +25 | +1.1% | 61,800 |
| 2008/02/12 | 2,260 | 2,330 | 2,260 | 2,295 | +35 | +1.5% | 76,000 |
| 2008/02/08 | 2,240 | 2,340 | 2,230 | 2,260 | ±0 | ±0% | 65,900 |
| 2008/02/07 | 2,320 | 2,330 | 2,205 | 2,260 | -75 | -3.2% | 160,600 |
| 2008/02/06 | 2,480 | 2,480 | 2,335 | 2,335 | -195 | -7.7% | 98,400 |
| 2008/02/05 | 2,500 | 2,540 | 2,500 | 2,530 | +15 | +0.6% | 97,200 |
| 2008/02/04 | 2,530 | 2,575 | 2,490 | 2,515 | +15 | +0.6% | 67,900 |
| 2008/02/01 | 2,500 | 2,545 | 2,470 | 2,500 | +15 | +0.6% | 68,800 |
| 2008/01/31 | 2,470 | 2,485 | 2,430 | 2,485 | +5 | +0.2% | 69,500 |
| 2008/01/30 | 2,500 | 2,530 | 2,455 | 2,480 | -10 | -0.4% | 85,500 |
| 2008/01/29 | 2,500 | 2,510 | 2,460 | 2,490 | +55 | +2.3% | 63,400 |
| 2008/01/28 | 2,500 | 2,530 | 2,425 | 2,435 | -115 | -4.5% | 80,300 |
| 2008/01/25 | 2,570 | 2,595 | 2,500 | 2,550 | +50 | +2% | 82,500 |
| 2008/01/24 | 2,540 | 2,580 | 2,425 | 2,500 | -15 | -0.6% | 155,600 |
| 2008/01/23 | 2,550 | 2,630 | 2,465 | 2,515 | +35 | +1.4% | 86,300 |
| 2008/01/22 | 2,570 | 2,585 | 2,470 | 2,480 | -95 | -3.7% | 103,200 |
| 2008/01/21 | 2,590 | 2,660 | 2,565 | 2,575 | -20 | -0.8% | 99,600 |
| 2008/01/18 | 2,580 | 2,615 | 2,520 | 2,595 | -25 | -1% | 258,100 |
| 2008/01/17 | 2,650 | 2,725 | 2,585 | 2,620 | -110 | -4% | 172,300 |
| 2008/01/16 | 2,725 | 2,785 | 2,605 | 2,730 | -95 | -3.4% | 130,300 |
| 2008/01/15 | 3,070 | 3,080 | 2,820 | 2,825 | -265 | -8.6% | 82,600 |
| 2008/01/11 | 3,000 | 3,100 | 2,985 | 3,090 | +60 | +2% | 75,300 |
| 2008/01/10 | 3,080 | 3,100 | 3,020 | 3,030 | -90 | -2.9% | 35,400 |
| 2008/01/09 | 3,090 | 3,130 | 3,020 | 3,120 | -120 | -3.7% | 68,000 |
| 2008/01/08 | 3,190 | 3,250 | 3,150 | 3,240 | +10 | +0.3% | 39,500 |
| 2008/01/07 | 3,220 | 3,260 | 3,150 | 3,230 | +20 | +0.6% | 74,400 |
| 2008/01/04 | 3,280 | 3,310 | 3,200 | 3,210 | -80 | -2.4% | 34,200 |
| 2007/12/28 | 3,350 | 3,350 | 3,290 | 3,290 | -110 | -3.2% | 10,700 |
| 2007/12/27 | 3,350 | 3,420 | 3,320 | 3,400 | +70 | +2.1% | 28,800 |
| 2007/12/26 | 3,300 | 3,340 | 3,290 | 3,330 | +20 | +0.6% | 10,000 |
| 2007/12/25 | 3,470 | 3,470 | 3,280 | 3,310 | -60 | -1.8% | 26,000 |
| 2007/12/21 | 3,300 | 3,370 | 3,240 | 3,370 | +90 | +2.7% | 56,300 |
| 2007/12/20 | 3,210 | 3,300 | 3,210 | 3,280 | +20 | +0.6% | 43,800 |
| 2007/12/19 | 3,250 | 3,270 | 3,230 | 3,260 | ±0 | ±0% | 33,400 |
| 2007/12/18 | 3,190 | 3,270 | 3,190 | 3,260 | +90 | +2.8% | 76,900 |
| 2007/12/17 | 3,230 | 3,240 | 3,170 | 3,170 | -40 | -1.2% | 45,200 |
| 2007/12/14 | 3,310 | 3,310 | 3,200 | 3,210 | -50 | -1.5% | 57,200 |
| 2007/12/13 | 3,340 | 3,350 | 3,260 | 3,260 | +20 | +0.6% | 33,100 |
| 2007/12/12 | 3,270 | 3,280 | 3,220 | 3,240 | -30 | -0.9% | 23,000 |
| 2007/12/11 | 3,320 | 3,330 | 3,240 | 3,270 | ±0 | ±0% | 59,300 |
| 2007/12/10 | 3,290 | 3,320 | 3,250 | 3,270 | -50 | -1.5% | 32,400 |
| 2007/12/07 | 3,260 | 3,350 | 3,260 | 3,320 | +80 | +2.5% | 77,200 |
| 2007/12/06 | 3,300 | 3,300 | 3,210 | 3,240 | -20 | -0.6% | 31,600 |
4101～
4150
件表示中 / 5846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 | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 |
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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。電池電解質、化粧品材料も |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
