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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,831 | 1,859 | 1,797 | 1,838 | +4 | +0.2% | 129,500 |
| 2025/04/30 | 1,892 | 1,892 | 1,825 | 1,834 | -52 | -2.8% | 144,800 |
| 2025/04/28 | 1,949 | 1,985 | 1,880 | 1,886 | -28 | -1.5% | 161,800 |
| 2025/04/25 | 1,761 | 1,950 | 1,710 | 1,914 | +158 | +9% | 531,500 |
| 2025/04/24 | 1,755 | 1,764 | 1,735 | 1,756 | +4 | +0.2% | 80,500 |
| 2025/04/23 | 1,734 | 1,757 | 1,721 | 1,752 | +22 | +1.3% | 109,800 |
| 2025/04/22 | 1,719 | 1,738 | 1,705 | 1,730 | +10 | +0.6% | 42,200 |
| 2025/04/21 | 1,716 | 1,729 | 1,706 | 1,720 | -25 | -1.4% | 47,200 |
| 2025/04/18 | 1,734 | 1,745 | 1,717 | 1,745 | +22 | +1.3% | 65,400 |
| 2025/04/17 | 1,744 | 1,744 | 1,707 | 1,723 | +6 | +0.3% | 32,400 |
| 2025/04/16 | 1,714 | 1,731 | 1,695 | 1,717 | +1 | +0.1% | 75,000 |
| 2025/04/15 | 1,680 | 1,727 | 1,666 | 1,716 | +52 | +3.1% | 100,100 |
| 2025/04/14 | 1,674 | 1,682 | 1,654 | 1,664 | ±0 | ±0% | 85,500 |
| 2025/04/11 | 1,593 | 1,678 | 1,589 | 1,664 | -45 | -2.6% | 68,200 |
| 2025/04/10 | 1,710 | 1,722 | 1,680 | 1,709 | +119 | +7.5% | 120,700 |
| 2025/04/09 | 1,583 | 1,608 | 1,550 | 1,590 | -68 | -4.1% | 107,200 |
| 2025/04/08 | 1,611 | 1,667 | 1,585 | 1,658 | +79 | +5% | 127,400 |
| 2025/04/07 | 1,578 | 1,601 | 1,519 | 1,579 | -119 | -7% | 93,500 |
| 2025/04/04 | 1,700 | 1,708 | 1,659 | 1,698 | -57 | -3.2% | 120,800 |
| 2025/04/03 | 1,745 | 1,761 | 1,725 | 1,755 | -66 | -3.6% | 94,400 |
| 2025/04/02 | 1,840 | 1,840 | 1,799 | 1,821 | -2 | -0.1% | 55,200 |
| 2025/04/01 | 1,850 | 1,861 | 1,822 | 1,823 | -14 | -0.8% | 49,600 |
| 2025/03/31 | 1,856 | 1,861 | 1,813 | 1,837 | -75 | -3.9% | 106,200 |
| 2025/03/28 | 1,950 | 1,952 | 1,895 | 1,912 | -47 | -2.4% | 75,300 |
| 2025/03/27 | 1,922 | 1,959 | 1,917 | 1,959 | +15 | +0.8% | 101,800 |
| 2025/03/26 | 1,946 | 1,963 | 1,929 | 1,944 | +4 | +0.2% | 78,600 |
| 2025/03/25 | 1,931 | 1,940 | 1,910 | 1,940 | +19 | +1% | 68,000 |
| 2025/03/24 | 1,933 | 1,940 | 1,912 | 1,921 | -6 | -0.3% | 37,500 |
| 2025/03/21 | 1,912 | 1,933 | 1,910 | 1,927 | +1 | +0.1% | 32,700 |
| 2025/03/19 | 1,920 | 1,960 | 1,911 | 1,926 | +13 | +0.7% | 46,800 |
| 2025/03/18 | 1,928 | 1,930 | 1,907 | 1,913 | -2 | -0.1% | 117,000 |
| 2025/03/17 | 1,915 | 1,924 | 1,891 | 1,915 | +16 | +0.8% | 67,500 |
| 2025/03/14 | 1,873 | 1,905 | 1,860 | 1,899 | +3 | +0.2% | 91,700 |
| 2025/03/13 | 1,888 | 1,909 | 1,882 | 1,896 | +9 | +0.5% | 31,400 |
| 2025/03/12 | 1,864 | 1,900 | 1,851 | 1,887 | +23 | +1.2% | 68,100 |
| 2025/03/11 | 1,889 | 1,890 | 1,842 | 1,864 | -26 | -1.4% | 78,800 |
| 2025/03/10 | 1,922 | 1,925 | 1,890 | 1,890 | -32 | -1.7% | 38,900 |
| 2025/03/07 | 1,899 | 1,939 | 1,880 | 1,922 | -6 | -0.3% | 51,300 |
| 2025/03/06 | 1,930 | 1,938 | 1,920 | 1,928 | +27 | +1.4% | 56,900 |
| 2025/03/05 | 1,882 | 1,920 | 1,880 | 1,901 | +24 | +1.3% | 80,700 |
| 2025/03/04 | 1,902 | 1,902 | 1,859 | 1,877 | -14 | -0.7% | 60,200 |
| 2025/03/03 | 1,886 | 1,902 | 1,871 | 1,891 | +28 | +1.5% | 54,200 |
| 2025/02/28 | 1,892 | 1,903 | 1,855 | 1,863 | -58 | -3% | 82,700 |
| 2025/02/27 | 1,890 | 1,921 | 1,867 | 1,921 | +41 | +2.2% | 71,100 |
| 2025/02/26 | 1,856 | 1,884 | 1,836 | 1,880 | -10 | -0.5% | 121,500 |
| 2025/02/25 | 1,879 | 1,914 | 1,856 | 1,890 | -17 | -0.9% | 67,000 |
| 2025/02/21 | 1,915 | 1,932 | 1,889 | 1,907 | -26 | -1.3% | 75,700 |
| 2025/02/20 | 1,965 | 1,965 | 1,926 | 1,933 | -53 | -2.7% | 42,400 |
| 2025/02/19 | 1,996 | 1,996 | 1,977 | 1,986 | -5 | -0.3% | 57,200 |
| 2025/02/18 | 1,992 | 2,006 | 1,977 | 1,991 | -23 | -1.1% | 79,600 |
1～
50
件表示中 / 3691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 | 183,800円 | +0.7% | -9.1% | 2.72% | 12.22倍 | 0.95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 |
| 三洋化 | 361,000円 | -9.1% | +22.2% | 4.71% | 19.97倍 | 0.59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 |
| ＪＣＵ | 318,500円 | +12.6% | +27.8% | 2.32% | 11.02倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 356,500円 | +13.0% | -12.2% | 1.12% | 17.33倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 松本油 | 1,736,000円 | -0.5% | -25.5% | 2.30% | 9.16倍 | 0.67倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
