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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 3,320 | 3,330 | 3,270 | 3,280 | +20 | +0.6% | 28,200 |
| 2007/05/09 | 3,230 | 3,290 | 3,230 | 3,260 | -20 | -0.6% | 32,200 |
| 2007/05/08 | 3,280 | 3,300 | 3,230 | 3,280 | +20 | +0.6% | 51,500 |
| 2007/05/07 | 3,320 | 3,330 | 3,220 | 3,260 | -40 | -1.2% | 57,100 |
| 2007/05/02 | 3,320 | 3,350 | 3,280 | 3,300 | ±0 | ±0% | 54,000 |
| 2007/05/01 | 3,250 | 3,320 | 3,240 | 3,300 | +100 | +3.1% | 60,500 |
| 2007/04/27 | 3,160 | 3,220 | 3,160 | 3,200 | +40 | +1.3% | 60,400 |
| 2007/04/26 | 3,140 | 3,170 | 3,120 | 3,160 | +30 | +1% | 69,300 |
| 2007/04/25 | 3,150 | 3,190 | 3,090 | 3,130 | -10 | -0.3% | 97,200 |
| 2007/04/24 | 3,200 | 3,210 | 3,110 | 3,140 | -160 | -4.8% | 268,700 |
| 2007/04/23 | 3,380 | 3,380 | 3,280 | 3,300 | -70 | -2.1% | 70,900 |
| 2007/04/20 | 3,400 | 3,400 | 3,360 | 3,370 | -30 | -0.9% | 26,400 |
| 2007/04/19 | 3,430 | 3,430 | 3,370 | 3,400 | -20 | -0.6% | 42,900 |
| 2007/04/18 | 3,350 | 3,430 | 3,350 | 3,420 | +80 | +2.4% | 33,800 |
| 2007/04/17 | 3,370 | 3,370 | 3,320 | 3,340 | -50 | -1.5% | 45,800 |
| 2007/04/16 | 3,420 | 3,440 | 3,370 | 3,390 | -50 | -1.5% | 109,300 |
| 2007/04/13 | 3,440 | 3,470 | 3,420 | 3,440 | -10 | -0.3% | 61,500 |
| 2007/04/12 | 3,480 | 3,480 | 3,440 | 3,450 | -40 | -1.1% | 24,800 |
| 2007/04/11 | 3,500 | 3,510 | 3,460 | 3,490 | +30 | +0.9% | 36,900 |
| 2007/04/10 | 3,400 | 3,460 | 3,400 | 3,460 | +20 | +0.6% | 40,400 |
| 2007/04/09 | 3,400 | 3,440 | 3,380 | 3,440 | +40 | +1.2% | 36,300 |
| 2007/04/06 | 3,450 | 3,450 | 3,400 | 3,400 | -10 | -0.3% | 20,800 |
| 2007/04/05 | 3,390 | 3,440 | 3,380 | 3,410 | +20 | +0.6% | 46,000 |
| 2007/04/04 | 3,390 | 3,420 | 3,360 | 3,390 | +30 | +0.9% | 43,900 |
| 2007/04/03 | 3,390 | 3,410 | 3,350 | 3,360 | -80 | -2.3% | 106,100 |
| 2007/04/02 | 3,510 | 3,520 | 3,430 | 3,440 | -60 | -1.7% | 75,400 |
| 2007/03/30 | 3,510 | 3,510 | 3,420 | 3,500 | +30 | +0.9% | 84,900 |
| 2007/03/29 | 3,410 | 3,490 | 3,410 | 3,470 | +10 | +0.3% | 74,800 |
| 2007/03/28 | 3,430 | 3,480 | 3,410 | 3,460 | ±0 | ±0% | 42,600 |
| 2007/03/27 | 3,480 | 3,520 | 3,440 | 3,460 | -95 | -2.7% | 42,500 |
| 2007/03/26 | 3,585 | 3,595 | 3,535 | 3,555 | -5 | -0.1% | 101,600 |
| 2007/03/23 | 3,570 | 3,575 | 3,515 | 3,560 | -45 | -1.2% | 99,000 |
| 2007/03/22 | 3,595 | 3,615 | 3,545 | 3,605 | +70 | +2% | 204,800 |
| 2007/03/20 | 3,470 | 3,565 | 3,470 | 3,535 | +105 | +3.1% | 164,800 |
| 2007/03/19 | 3,390 | 3,430 | 3,365 | 3,430 | +75 | +2.2% | 75,000 |
| 2007/03/16 | 3,400 | 3,400 | 3,345 | 3,355 | +25 | +0.8% | 86,800 |
| 2007/03/15 | 3,350 | 3,360 | 3,290 | 3,330 | +45 | +1.4% | 113,800 |
| 2007/03/14 | 3,360 | 3,360 | 3,270 | 3,285 | -115 | -3.4% | 119,200 |
| 2007/03/13 | 3,450 | 3,450 | 3,390 | 3,400 | -60 | -1.7% | 113,400 |
| 2007/03/12 | 3,480 | 3,500 | 3,420 | 3,460 | +90 | +2.7% | 95,600 |
| 2007/03/09 | 3,365 | 3,380 | 3,350 | 3,370 | +55 | +1.7% | 81,800 |
| 2007/03/08 | 3,265 | 3,315 | 3,265 | 3,315 | +50 | +1.5% | 67,800 |
| 2007/03/07 | 3,405 | 3,405 | 3,260 | 3,265 | -55 | -1.7% | 90,200 |
| 2007/03/06 | 3,215 | 3,320 | 3,215 | 3,320 | +110 | +3.4% | 69,200 |
| 2007/03/05 | 3,345 | 3,345 | 3,200 | 3,210 | -135 | -4% | 147,200 |
| 2007/03/02 | 3,365 | 3,370 | 3,310 | 3,345 | -15 | -0.4% | 76,800 |
| 2007/03/01 | 3,480 | 3,480 | 3,325 | 3,360 | -20 | -0.6% | 102,000 |
| 2007/02/28 | 3,250 | 3,445 | 3,245 | 3,380 | -115 | -3.3% | 119,800 |
| 2007/02/27 | 3,600 | 3,600 | 3,480 | 3,495 | -25 | -0.7% | 101,400 |
| 2007/02/26 | 3,500 | 3,535 | 3,500 | 3,520 | +30 | +0.9% | 110,400 |
4401～
4450
件表示中 / 5952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 | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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 |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73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 | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
