四国化成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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,191 | 2,223 | 2,180 | 2,199 | +24 | +1.1% | 88,800 |
| 2025/08/19 | 2,141 | 2,179 | 2,141 | 2,175 | +43 | +2% | 50,300 |
| 2025/08/18 | 2,121 | 2,160 | 2,121 | 2,132 | +8 | +0.4% | 70,000 |
| 2025/08/15 | 2,111 | 2,140 | 2,102 | 2,124 | +22 | +1% | 72,500 |
| 2025/08/14 | 2,108 | 2,126 | 2,095 | 2,102 | -15 | -0.7% | 47,400 |
| 2025/08/13 | 2,113 | 2,129 | 2,096 | 2,117 | +1 | ±0% | 62,700 |
| 2025/08/12 | 2,140 | 2,150 | 2,102 | 2,116 | -12 | -0.6% | 64,500 |
| 2025/08/08 | 2,090 | 2,158 | 2,076 | 2,128 | +38 | +1.8% | 73,700 |
| 2025/08/07 | 2,091 | 2,118 | 2,086 | 2,090 | -16 | -0.8% | 39,200 |
| 2025/08/06 | 2,088 | 2,123 | 2,084 | 2,106 | +18 | +0.9% | 74,500 |
| 2025/08/05 | 2,070 | 2,126 | 2,053 | 2,088 | +25 | +1.2% | 79,700 |
| 2025/08/04 | 2,063 | 2,076 | 2,034 | 2,063 | -50 | -2.4% | 78,100 |
| 2025/08/01 | 2,100 | 2,122 | 2,066 | 2,113 | +12 | +0.6% | 115,500 |
| 2025/07/31 | 2,120 | 2,153 | 2,049 | 2,101 | -12 | -0.6% | 317,000 |
| 2025/07/30 | 2,337 | 2,380 | 2,008 | 2,113 | -200 | -8.6% | 382,200 |
| 2025/07/29 | 2,321 | 2,328 | 2,296 | 2,313 | -28 | -1.2% | 48,900 |
| 2025/07/28 | 2,311 | 2,341 | 2,310 | 2,341 | +37 | +1.6% | 49,100 |
| 2025/07/25 | 2,320 | 2,326 | 2,285 | 2,304 | -15 | -0.6% | 75,200 |
| 2025/07/24 | 2,330 | 2,359 | 2,307 | 2,319 | +13 | +0.6% | 53,500 |
| 2025/07/23 | 2,307 | 2,332 | 2,291 | 2,306 | +6 | +0.3% | 63,200 |
| 2025/07/22 | 2,306 | 2,334 | 2,296 | 2,300 | -29 | -1.2% | 76,800 |
| 2025/07/18 | 2,379 | 2,388 | 2,317 | 2,329 | -21 | -0.9% | 91,800 |
| 2025/07/17 | 2,378 | 2,395 | 2,340 | 2,350 | -50 | -2.1% | 105,000 |
| 2025/07/16 | 2,395 | 2,434 | 2,382 | 2,400 | +28 | +1.2% | 167,700 |
| 2025/07/15 | 2,330 | 2,439 | 2,320 | 2,372 | +26 | +1.1% | 224,300 |
| 2025/07/14 | 2,198 | 2,364 | 2,195 | 2,346 | +143 | +6.5% | 263,100 |
| 2025/07/11 | 2,074 | 2,215 | 2,074 | 2,203 | +115 | +5.5% | 231,300 |
| 2025/07/10 | 2,042 | 2,109 | 2,030 | 2,088 | +71 | +3.5% | 124,800 |
| 2025/07/09 | 1,988 | 2,048 | 1,980 | 2,017 | +28 | +1.4% | 75,500 |
| 2025/07/08 | 1,956 | 1,998 | 1,956 | 1,989 | +22 | +1.1% | 56,500 |
| 2025/07/07 | 1,946 | 1,968 | 1,940 | 1,967 | +10 | +0.5% | 34,100 |
| 2025/07/04 | 1,958 | 1,967 | 1,951 | 1,957 | -1 | -0.1% | 16,400 |
| 2025/07/03 | 1,947 | 1,964 | 1,947 | 1,958 | +5 | +0.3% | 20,000 |
| 2025/07/02 | 1,935 | 1,968 | 1,931 | 1,953 | +3 | +0.2% | 35,200 |
| 2025/07/01 | 1,970 | 1,970 | 1,934 | 1,950 | -9 | -0.5% | 52,300 |
| 2025/06/30 | 1,979 | 2,011 | 1,959 | 1,959 | -20 | -1% | 75,500 |
| 2025/06/27 | 1,971 | 1,997 | 1,971 | 1,979 | +7 | +0.4% | 49,800 |
| 2025/06/26 | 1,927 | 1,981 | 1,927 | 1,972 | +45 | +2.3% | 55,100 |
| 2025/06/25 | 1,925 | 1,947 | 1,919 | 1,927 | +7 | +0.4% | 42,200 |
| 2025/06/24 | 1,913 | 1,938 | 1,910 | 1,920 | +34 | +1.8% | 30,900 |
| 2025/06/23 | 1,871 | 1,896 | 1,870 | 1,886 | +7 | +0.4% | 39,000 |
| 2025/06/20 | 1,886 | 1,892 | 1,872 | 1,879 | -7 | -0.4% | 114,100 |
| 2025/06/19 | 1,900 | 1,907 | 1,882 | 1,886 | -12 | -0.6% | 37,800 |
| 2025/06/18 | 1,898 | 1,909 | 1,888 | 1,898 | -2 | -0.1% | 48,700 |
| 2025/06/17 | 1,909 | 1,919 | 1,897 | 1,900 | -11 | -0.6% | 33,600 |
| 2025/06/16 | 1,907 | 1,915 | 1,892 | 1,911 | +11 | +0.6% | 35,400 |
| 2025/06/13 | 1,885 | 1,905 | 1,862 | 1,900 | -2 | -0.1% | 74,300 |
| 2025/06/12 | 1,917 | 1,922 | 1,896 | 1,902 | -15 | -0.8% | 56,400 |
| 2025/06/11 | 1,922 | 1,940 | 1,904 | 1,917 | -11 | -0.6% | 55,600 |
| 2025/06/10 | 1,950 | 1,956 | 1,928 | 1,928 | -10 | -0.5% | 49,000 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「四国化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 |
|---|---|---|---|---|---|---|---|---|
| 四国化ＨＤ | 219,700円 | +0.7% | -9.1% | 2.28% | 14.62倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 未来工業 | 390,000円 | +4.0% | -11.1% | 3.33% | 14.85倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| トリケミカル | 303,000円 | +37.5% | +4.8% | 1.16% | 19.69倍 | 3.11倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 石原産 | 248,400円 | +1.2% | +11.5% | 4.03% | 10.33倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 三洋化 | 412,000円 | -8.6% | +13.8% | 4.13% | 5.70倍 | 0.67倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
