4626 太陽 HD

4626
2024/03/27
時価
1984億円
PER 予
16.28倍
2010年以降
10-39.56倍
(2010-2023年)
PBR
1.9倍
2010年以降
1.14-2.87倍
(2010-2023年)
配当 予
2.23%
ROE 予
11.65%
ROA 予
5.72%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,405
始値
3,365
高値
3,375
安値
3,300
終値 -2.5%
3,320
出来高 -17.23%
98,000

乖離率

株価(5日)
移動平均値
-1.57%
3,373
株価(25日)
移動平均値
+0.85%
3,292
出来高(5日)
移動平均値
+0.76%
97,260

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/283,3653,3753,3003,320-2.5%98,0001935億2797万+0.85%15.871.85
03/273,4053,4403,3953,405+0.15%118,4001984億8275万+3.65%16.281.9
03/263,3603,4253,3603,400+1.04%114,8001981億9130万+3.75%16.251.89
03/253,3703,4003,3553,365-0.3%81,9001961億5109万+2.91%16.081.87
03/223,3703,3953,3453,375+0.9%73,2001967億3401万+3.53%16.131.88
03/213,3853,3903,3453,345-0.74%123,1001949億8526万+2.89%15.991.86
03/193,3903,3903,3253,370+0.75%94,3001964億4255万+3.98%16.111.88
03/183,3503,3553,3103,345+0.9%81,3001949億8526万+3.69%15.991.86
03/153,2403,3253,2353,315+2.47%115,8001932億3651万+3.14%15.851.85
03/143,2753,2853,2053,235-0.92%115,2001885億7319万+0.97%15.461.8
03/133,3003,3203,2403,265+0.31%90,4001903億2194万+2.03%15.611.82
03/123,1953,2653,1753,255+1.24%110,2001897億3902万+1.85%15.561.81
03/113,2303,2553,1903,215-3.16%116,7001874億736万+0.78%15.371.79
03/083,2603,3403,2303,320+1.53%192,4001935億2797万+4.04%15.871.85
03/073,3603,3653,2603,270-1.36%187,4001906億1339万+2.54%15.631.82
03/063,3003,3453,3003,315-0.15%126,3001932億3651万+3.95%15.851.85
03/053,3303,3403,2903,320+0.3%120,5001935億2797万+4.24%15.871.85
03/043,3203,3903,2953,310+0.91%210,8001929億4506万+4.19%15.821.84
03/013,2653,3053,2503,280+1.23%164,6001911億9631万+3.4%15.681.83
02/293,2553,2603,1903,240-0.77%136,0001888億6465万+2.37%15.491.8
02/283,2803,3053,2403,265+1.24%142,1001903億2194万+3.36%15.611.82
02/273,2053,2453,2003,225-0.46%125,9001879億9027万+2.32%15.421.8
02/263,2503,2903,1953,240+2.21%226,5001888億6465万+3.02%15.491.8
02/223,2003,2203,1303,170+0.96%185,3001847億8424万+1.21%15.151.77
02/213,1003,1503,0853,140-0.16%114,8001830億3549万+0.48%15.011.75
02/203,2053,2253,1253,145-1.87%204,1001833億2695万+0.74%15.031.75
02/193,1803,2103,1553,205-0.16%103,2001868億2444万+2.66%15.321.78
02/163,1753,2903,1603,210+2.39%246,8001871億1590万+2.92%15.341.79
02/153,1603,1703,1103,135+0.16%149,3001827億4403万+0.58%14.991.75
02/143,0853,1453,0803,130+0.97%127,8001824億5257万+0.42%14.961.74
02/133,0453,1053,0303,100+2.99%133,8001807億383万-0.51%14.821.73
02/093,0453,0703,0053,010-1.15%106,7001754億5759万-3.34%14.391.68
02/083,0453,0852,9903,045-0.49%155,4001774億9779万-2.34%14.551.7
02/073,1003,1003,0003,060-1.92%242,2001783億7217万-1.95%14.631.7
02/063,1853,1853,1203,120-2.04%131,4001818億6966万-0.06%14.911.74
02/053,1553,1953,1103,185+2.74%177,5001856億5861万+2.08%15.221.77
02/023,2653,3053,0203,100-4.17%577,2001807億383万-0.45%14.821.73
02/013,2503,3003,2303,235-1.22%267,5001885億7319万+3.95%15.461.8
01/313,2453,2753,2253,275+0.15%139,9001909億485万+5.44%15.651.82
01/303,2253,2903,2053,270+1.55%155,6001906億1339万+5.55%15.631.82
01/293,1553,2353,1403,220+3.37%142,1001876億9881万+4.14%15.391.79
01/263,1553,2153,1053,115-2.35%109,4001815億7820万+0.91%14.891.73
01/253,1553,2103,1453,190+3.24%124,3001859億5007万+3.4%15.251.78
01/243,0953,1153,0603,0900%74,2001801億2091万+0.23%14.771.72
01/233,1303,1303,0703,090-0.48%78,8001801億2091万+0.19%14.771.72
01/223,1003,1203,0803,105+2.31%67,6001809億9529万+0.65%14.841.73
01/192,9723,0502,9503,035+3.62%95,2001769億1488万-1.62%14.511.69
01/182,9682,9922,9142,929-1.55%118,4001707億3597万-5.15%141.63
01/173,0753,0902,9702,975-3.25%163,6001734億1738万-3.78%14.221.66
01/163,1453,1453,0753,075-2.23%55,3001792億4654万-0.74%14.71.71
01/153,1303,1503,1203,145+0.48%50,7001833億2695万+1.45%15.031.75
01/123,1703,1703,1153,130-1.11%54,1001824億5257万+1.23%14.961.74
01/113,1753,1903,1303,165+0.8%85,3001844億9278万+2.53%15.131.76
01/103,1003,1603,0853,140+1.29%67,6001830億3549万+1.91%15.011.75
01/093,0853,1103,0653,100+1.97%85,4001807億383万+0.81%14.821.73
01/053,1153,1153,0403,040-2.25%71,3001772億633万-0.94%14.531.69
01/043,1003,1103,0453,110-0.16%57,0001812億8674万+1.47%14.871.73
2023
12/293,0853,1153,0853,115+0.97%51,6001815億7820万+1.93%14.891.73
12/283,0653,0853,0503,085+0.33%41,8001798億2945万+1.25%14.751.72
12/273,0503,0953,0353,075+0.82%100,8001792億4654万+1.15%14.71.71
12/263,0503,0703,0203,0500%76,7001777億8925万+0.56%14.581.7
12/253,1453,1503,0303,050-0.97%77,7001777億8925万+0.66%14.581.7
12/223,0503,0953,0503,080+0.33%61,7001795億3800万+1.72%14.721.72
12/213,0953,1053,0503,070-1.76%74,1001789億5508万+1.52%14.671.71
12/203,1153,1503,1153,125+0.81%74,4001821億6112万+3.51%14.941.74
12/193,0753,1053,0353,100+1.14%63,4001807億383万+2.99%14.821.73
12/183,0953,1103,0453,065-1.76%96,1001786億6362万+2.17%14.651.71
12/153,1153,1303,0753,120+0.16%111,3001818億6966万+4.17%14.911.74
12/143,1503,1803,1003,115-0.64%141,0001815億7820万+4.39%14.891.73
12/133,1053,1503,0753,135+0.97%137,2001827億4403万+5.48%14.991.75
12/123,1303,1553,1053,105+0.32%104,2001809億9529万+4.79%14.841.73
12/113,1103,1303,0553,095+1.64%97,7001804億1237万+4.7%14.791.72
12/083,0853,1153,0103,045-2.56%144,3001774億9779万+3.78%14.551.7
12/073,0803,1253,0553,125+0.32%142,0001821億6112万+7.28%14.941.74
12/062,9763,1302,9763,115+5.92%259,8001815億7820万+7.93%14.891.73
12/053,0003,0102,9412,941-2.13%123,6001714億3547万+2.9%14.061.64
12/043,0153,0352,9723,005-0.5%104,8001751億6613万+5.96%14.361.67
12/013,0053,0402,9963,020+1%155,9001760億4050万+7.51%14.441.68
11/302,9302,9922,9192,990+1.63%116,4001742億9176万+7.4%14.291.66
11/292,9072,9552,9072,942+0.14%56,8001714億9376万+6.56%14.061.64
11/282,9102,9432,9092,938+1.63%95,7001712億6060万+7.23%14.041.64
11/272,9012,9222,8872,891-0.24%78,9001685億2089万+6.25%13.821.61
11/242,9352,9412,8952,898+0.03%78,8001689億2893万+7.17%13.851.61
11/222,8992,9152,8852,897-0.72%97,9001688億7064万+7.78%13.851.61
11/212,9442,9612,9012,918-1.25%102,4001700億9476万+9.21%13.951.62
11/203,0203,0302,9552,955-1.5%156,9001722億5155万+11.34%14.121.65
11/172,9933,0002,9483,000+0.7%116,4001748億7467万+13.77%14.341.67
11/162,9283,0002,9222,979+0.51%184,2001736億5055万+13.7%14.241.66
11/152,9302,9682,9102,964+2.88%151,0001727億7618万+14%14.171.65
11/142,8982,9102,8532,881+0.35%103,1001679億3798万+11.58%13.771.6
11/132,9452,9472,8502,871-1.68%140,0001673億5506万+11.93%13.721.6
11/102,8172,9212,8172,920+1.85%217,8001702億1135万+14.55%13.961.63
11/092,9022,9252,8322,867+2.54%269,0001671億2189万+13.32%13.71.6
11/082,8902,8992,7882,796-3.88%320,9001629億8319万+11.17%13.361.56
11/072,9482,9702,8412,909-1.39%577,5001695億7014万+16.08%13.91.62
11/062,5723,0402,5202,950+16.14%1,040,0001719億6009万+18.38%14.11.64
11/022,5582,5732,5062,540+0.75%176,8001480億6055万+2.58%12.141.41
11/012,4902,5242,4782,521+3.32%136,4001469億5302万+1.69%12.051.4
10/312,4222,4572,3932,440+0.99%141,0001422億3140万-1.65%11.661.36
10/302,3892,4312,3652,416+0.83%540,8001408億3240万-2.89%11.551.35

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
1,265
2,530
4/30
675
1,350
10/28
508,600
254,300
4/9
--+9.66%
1/6
-21.86%
10/10
2010年
3月期
1,268
2,535
8/12
742
1,483
4/10
316,400
158,200
4/15
--+20.3%
5/19
-11.74%
10/5
2011年
3月期
1,425
2,850
2/7
1,060
2,120
3/15
353,800
176,900
4/1
782億7240万582億2368万+8.11%
12/8
-17.82%
3/15
2012年
3月期
1,295
2,590
4/4
925
1,850
11/17
205,000
102,500
9/9
711億3176万508億840万+8.26%
2/27
-8.41%
8/9
2013年
3月期
1,399
2,798
3/21
920
1,840
6/4

1,840
5/31
253,200
126,600
3/29
768億4427万505億3376万+11%
4/25
-8.1%
5/28
2014年
3月期
1,885
3,770
5/15
1,239
2,478
4/2
542,800
271,400
5/10
1035億3928万680億5579万+21.48%
5/10
-10.1%
6/7
2015年
3月期
2,223
4,445
3/25
1,435
2,870
5/20
593,800
296,900
11/4
1220億7748万788億2168万+12.66%
11/28
-6.81%
10/16
2016年
3月期
2,680
5,360
6/24
1,690
3,380
2/12
734,800
367,400
5/7
1472億704万929億132万+13.3%
6/1
-17.67%
2/12
2017年
3月期
2,600
5,200
1/25
1,476
2,951
7/7
1,416,200
708,100
3/1
1428億1280万812億3660万+10.41%
11/30
-12.01%
6/24
2018年
3月期
2,895
5,790
11/9
2,158
4,315
3/23
657,000
328,500
1/25
1671億2947万1242億7499万+8.32%
8/7
-9.63%
3/5
2019年
3月期
2,463
4,925
6/7
1,424
2,847
12/25
575,000
287,500
5/7
1418億4341万821億8587万+13.1%
2/14
-16.97%
12/25
2020年
3月期
2,610
5,220
2/7
1,508
3,015
8/6
449,800
224,900
2/6
1512億2155万873億4348万+15.15%
11/7
-23.61%
3/16
2021年
3月期
3,345
6,690
1/21
1,845
3,690
4/6
528,800
264,400
8/6
1939億9997万1068億9799万+16.43%
5/19
-11.44%
4/30
2022年
3月期
3,600
1/5

1/4
2,410
4,820
5/26
666,400
333,200
8/2
2090億9926万1397億7277万+12.78%
11/12
-12.37%
5/13
2023年
3月期
3,315
4/28
2,178
1/6
345,400
7/28
1925億4556万1267億2802万+7.03%
5/1
-12.24%
6/20
最新3,320
2024/3/28
98,0001935億2797万+0.85%
3,292

年間値上がり率

2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-36%(0.64倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
645円(2001/10/18)
415%(5.15倍)
3,320円(3/28)