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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,263 | 1,263 | 1,245 | 1,250 | -2 | -0.2% | 23,500 |
| 2022/05/20 | 1,230 | 1,257 | 1,228 | 1,252 | +20 | +1.6% | 33,100 |
| 2022/05/19 | 1,226 | 1,239 | 1,203 | 1,232 | -12 | -1% | 55,000 |
| 2022/05/18 | 1,241 | 1,249 | 1,238 | 1,244 | +9 | +0.7% | 28,400 |
| 2022/05/17 | 1,228 | 1,243 | 1,228 | 1,235 | +7 | +0.6% | 23,000 |
| 2022/05/16 | 1,259 | 1,259 | 1,228 | 1,228 | -19 | -1.5% | 39,300 |
| 2022/05/13 | 1,224 | 1,247 | 1,224 | 1,247 | +13 | +1.1% | 51,800 |
| 2022/05/12 | 1,266 | 1,266 | 1,234 | 1,234 | -12 | -1% | 41,200 |
| 2022/05/11 | 1,239 | 1,261 | 1,229 | 1,246 | -5 | -0.4% | 57,100 |
| 2022/05/10 | 1,234 | 1,260 | 1,224 | 1,251 | +11 | +0.9% | 23,700 |
| 2022/05/09 | 1,280 | 1,281 | 1,240 | 1,240 | -49 | -3.8% | 34,300 |
| 2022/05/06 | 1,289 | 1,294 | 1,277 | 1,289 | +12 | +0.9% | 34,500 |
| 2022/05/02 | 1,293 | 1,297 | 1,248 | 1,277 | -21 | -1.6% | 42,600 |
| 2022/04/28 | 1,226 | 1,298 | 1,226 | 1,298 | +85 | +7% | 65,300 |
| 2022/04/27 | 1,285 | 1,293 | 1,213 | 1,213 | -90 | -6.9% | 190,500 |
| 2022/04/26 | 1,303 | 1,316 | 1,290 | 1,303 | -1 | -0.1% | 31,300 |
| 2022/04/25 | 1,294 | 1,310 | 1,291 | 1,304 | -12 | -0.9% | 40,500 |
| 2022/04/22 | 1,322 | 1,327 | 1,311 | 1,316 | -17 | -1.3% | 22,700 |
| 2022/04/21 | 1,320 | 1,333 | 1,315 | 1,333 | +11 | +0.8% | 21,200 |
| 2022/04/20 | 1,304 | 1,329 | 1,301 | 1,322 | +18 | +1.4% | 39,600 |
| 2022/04/19 | 1,290 | 1,316 | 1,287 | 1,304 | +29 | +2.3% | 31,000 |
| 2022/04/18 | 1,296 | 1,300 | 1,261 | 1,275 | -36 | -2.7% | 39,500 |
| 2022/04/15 | 1,306 | 1,315 | 1,300 | 1,311 | -4 | -0.3% | 17,900 |
| 2022/04/14 | 1,289 | 1,321 | 1,289 | 1,315 | +23 | +1.8% | 24,800 |
| 2022/04/13 | 1,271 | 1,298 | 1,270 | 1,292 | +21 | +1.7% | 23,800 |
| 2022/04/12 | 1,290 | 1,290 | 1,261 | 1,271 | -26 | -2% | 32,000 |
| 2022/04/11 | 1,274 | 1,303 | 1,272 | 1,297 | -1 | -0.1% | 42,700 |
| 2022/04/08 | 1,318 | 1,319 | 1,279 | 1,298 | -31 | -2.3% | 61,000 |
| 2022/04/07 | 1,334 | 1,338 | 1,310 | 1,329 | -19 | -1.4% | 30,900 |
| 2022/04/06 | 1,372 | 1,375 | 1,337 | 1,348 | -35 | -2.5% | 30,000 |
| 2022/04/05 | 1,399 | 1,399 | 1,369 | 1,383 | +40 | +3% | 45,000 |
| 2022/04/04 | 1,336 | 1,350 | 1,336 | 1,343 | +7 | +0.5% | 17,300 |
| 2022/04/01 | 1,324 | 1,338 | 1,323 | 1,336 | -4 | -0.3% | 21,300 |
| 2022/03/31 | 1,337 | 1,363 | 1,337 | 1,340 | -20 | -1.5% | 35,500 |
| 2022/03/30 | 1,400 | 1,400 | 1,334 | 1,360 | -35 | -2.5% | 56,800 |
| 2022/03/29 | 1,395 | 1,406 | 1,365 | 1,395 | +5 | +0.4% | 66,400 |
| 2022/03/28 | 1,405 | 1,405 | 1,370 | 1,390 | +12 | +0.9% | 21,400 |
| 2022/03/25 | 1,408 | 1,408 | 1,363 | 1,378 | ±0 | ±0% | 36,600 |
| 2022/03/24 | 1,398 | 1,405 | 1,345 | 1,378 | -28 | -2% | 38,900 |
| 2022/03/23 | 1,360 | 1,411 | 1,350 | 1,406 | +46 | +3.4% | 44,000 |
| 2022/03/22 | 1,422 | 1,427 | 1,348 | 1,360 | -59 | -4.2% | 47,700 |
| 2022/03/18 | 1,392 | 1,419 | 1,383 | 1,419 | +44 | +3.2% | 124,300 |
| 2022/03/17 | 1,380 | 1,390 | 1,367 | 1,375 | +23 | +1.7% | 44,600 |
| 2022/03/16 | 1,365 | 1,374 | 1,347 | 1,352 | +1 | +0.1% | 35,800 |
| 2022/03/15 | 1,328 | 1,365 | 1,320 | 1,351 | +36 | +2.7% | 38,300 |
| 2022/03/14 | 1,321 | 1,341 | 1,315 | 1,315 | +17 | +1.3% | 23,100 |
| 2022/03/11 | 1,292 | 1,309 | 1,292 | 1,298 | -24 | -1.8% | 51,000 |
| 2022/03/10 | 1,307 | 1,322 | 1,290 | 1,322 | +57 | +4.5% | 36,400 |
| 2022/03/09 | 1,277 | 1,280 | 1,252 | 1,265 | -3 | -0.2% | 40,400 |
| 2022/03/08 | 1,249 | 1,270 | 1,249 | 1,268 | +3 | +0.2% | 44,800 |
801～
850
件表示中 / 3769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 | 220,800円 | +0.7% | -9.1% | 2.26% | 14.69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 |
| 三洋化 | 429,000円 | -8.6% | +13.8% | 3.96% | 5.93倍 | 0.70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 |
| 石原産 | 246,000円 | +1.2% | +11.5% | 4.07% | 10.23倍 | 0.82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 |
| 未来工業 | 385,000円 | +4.0% | -11.1% | 3.38% | 14.66倍 | 1.18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 |
| コニシ | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
