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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,995 | 2,005 | 1,975 | 2,000 | +15 | +0.8% | 43,400 |
| 2004/11/17 | 1,985 | 1,990 | 1,980 | 1,985 | -5 | -0.3% | 7,400 |
| 2004/11/16 | 1,995 | 1,995 | 1,990 | 1,990 | -10 | -0.5% | 5,600 |
| 2004/11/15 | 2,000 | 2,000 | 1,980 | 2,000 | +25 | +1.3% | 15,400 |
| 2004/11/12 | 1,925 | 1,980 | 1,925 | 1,975 | +25 | +1.3% | 12,600 |
| 2004/11/11 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 12,200 |
| 2004/11/10 | 1,990 | 2,010 | 1,975 | 2,000 | +10 | +0.5% | 39,600 |
| 2004/11/09 | 2,000 | 2,000 | 1,965 | 1,990 | -5 | -0.3% | 12,000 |
| 2004/11/08 | 2,000 | 2,000 | 1,985 | 1,995 | +5 | +0.3% | 28,000 |
| 2004/11/05 | 1,975 | 1,995 | 1,970 | 1,990 | +15 | +0.8% | 11,200 |
| 2004/11/04 | 1,980 | 1,990 | 1,970 | 1,975 | +15 | +0.8% | 14,000 |
| 2004/11/02 | 1,945 | 1,970 | 1,935 | 1,960 | -10 | -0.5% | 19,000 |
| 2004/11/01 | 1,960 | 1,980 | 1,950 | 1,970 | +35 | +1.8% | 15,000 |
| 2004/10/29 | 1,960 | 1,960 | 1,920 | 1,935 | -35 | -1.8% | 42,800 |
| 2004/10/28 | 1,975 | 1,990 | 1,920 | 1,970 | +35 | +1.8% | 50,600 |
| 2004/10/27 | 1,890 | 1,960 | 1,890 | 1,935 | +65 | +3.5% | 42,800 |
| 2004/10/26 | 1,860 | 1,880 | 1,860 | 1,870 | -10 | -0.5% | 11,800 |
| 2004/10/25 | 1,920 | 1,945 | 1,865 | 1,880 | -20 | -1.1% | 13,000 |
| 2004/10/22 | 1,890 | 1,920 | 1,880 | 1,900 | +5 | +0.3% | 11,600 |
| 2004/10/21 | 1,905 | 1,905 | 1,890 | 1,895 | ±0 | ±0% | 4,200 |
| 2004/10/20 | 1,900 | 1,905 | 1,895 | 1,895 | -15 | -0.8% | 8,600 |
| 2004/10/19 | 1,940 | 1,940 | 1,900 | 1,910 | +15 | +0.8% | 7,200 |
| 2004/10/18 | 1,925 | 1,925 | 1,895 | 1,895 | -10 | -0.5% | 10,000 |
| 2004/10/15 | 1,910 | 1,910 | 1,890 | 1,905 | -50 | -2.6% | 8,600 |
| 2004/10/14 | 1,910 | 1,960 | 1,910 | 1,955 | +25 | +1.3% | 8,200 |
| 2004/10/13 | 1,965 | 1,985 | 1,930 | 1,930 | -35 | -1.8% | 20,200 |
| 2004/10/12 | 2,000 | 2,000 | 1,960 | 1,965 | -40 | -2% | 5,800 |
| 2004/10/08 | 2,000 | 2,005 | 1,975 | 2,005 | ±0 | ±0% | 20,200 |
| 2004/10/07 | 2,000 | 2,005 | 1,990 | 2,005 | +5 | +0.3% | 53,400 |
| 2004/10/06 | 1,995 | 2,000 | 1,990 | 2,000 | +5 | +0.3% | 34,200 |
| 2004/10/05 | 1,955 | 1,995 | 1,955 | 1,995 | -5 | -0.3% | 22,400 |
| 2004/10/04 | 1,950 | 2,000 | 1,945 | 2,000 | +55 | +2.8% | 37,800 |
| 2004/10/01 | 1,975 | 1,975 | 1,900 | 1,945 | ±0 | ±0% | 29,000 |
| 2004/09/30 | 1,990 | 1,990 | 1,945 | 1,945 | -20 | -1% | 19,000 |
| 2004/09/29 | 1,960 | 1,970 | 1,925 | 1,965 | +30 | +1.6% | 12,600 |
| 2004/09/28 | 1,930 | 1,950 | 1,925 | 1,935 | +10 | +0.5% | 22,600 |
| 2004/09/27 | 1,935 | 1,935 | 1,885 | 1,925 | -20 | -1% | 12,800 |
| 2004/09/24 | 1,945 | 1,970 | 1,910 | 1,945 | ±0 | ±0% | 20,800 |
| 2004/09/22 | 1,975 | 1,985 | 1,940 | 1,945 | -5 | -0.3% | 19,800 |
| 2004/09/21 | 1,945 | 1,970 | 1,945 | 1,950 | -5 | -0.3% | 18,400 |
| 2004/09/17 | 1,970 | 1,970 | 1,940 | 1,955 | +25 | +1.3% | 17,800 |
| 2004/09/16 | 1,925 | 1,965 | 1,925 | 1,930 | -10 | -0.5% | 10,800 |
| 2004/09/15 | 1,925 | 1,955 | 1,925 | 1,940 | -35 | -1.8% | 15,400 |
| 2004/09/14 | 1,975 | 1,975 | 1,940 | 1,975 | ±0 | ±0% | 11,600 |
| 2004/09/13 | 1,975 | 1,980 | 1,950 | 1,975 | ±0 | ±0% | 11,200 |
| 2004/09/10 | 1,975 | 1,980 | 1,965 | 1,975 | ±0 | ±0% | 60,800 |
| 2004/09/09 | 1,990 | 1,990 | 1,960 | 1,975 | -15 | -0.8% | 12,200 |
| 2004/09/08 | 2,000 | 2,000 | 1,970 | 1,990 | ±0 | ±0% | 17,200 |
| 2004/09/07 | 1,990 | 2,000 | 1,970 | 1,990 | -5 | -0.3% | 26,600 |
| 2004/09/06 | 1,965 | 1,995 | 1,955 | 1,995 | +50 | +2.6% | 86,000 |
4901～
4950
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
