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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,345 | 1,370 | 1,342 | 1,366 | +26 | +1.9% | 22,500 |
| 2021/08/26 | 1,335 | 1,346 | 1,330 | 1,340 | +5 | +0.4% | 34,400 |
| 2021/08/25 | 1,295 | 1,339 | 1,295 | 1,335 | +39 | +3% | 41,000 |
| 2021/08/24 | 1,281 | 1,297 | 1,275 | 1,296 | +12 | +0.9% | 22,900 |
| 2021/08/23 | 1,283 | 1,302 | 1,283 | 1,284 | +10 | +0.8% | 36,300 |
| 2021/08/20 | 1,278 | 1,300 | 1,266 | 1,274 | -9 | -0.7% | 28,100 |
| 2021/08/19 | 1,283 | 1,306 | 1,282 | 1,283 | -11 | -0.9% | 18,200 |
| 2021/08/18 | 1,278 | 1,298 | 1,275 | 1,294 | +12 | +0.9% | 28,500 |
| 2021/08/17 | 1,277 | 1,294 | 1,266 | 1,282 | +8 | +0.6% | 24,500 |
| 2021/08/16 | 1,315 | 1,315 | 1,274 | 1,274 | -44 | -3.3% | 24,500 |
| 2021/08/13 | 1,315 | 1,320 | 1,309 | 1,318 | +3 | +0.2% | 8,700 |
| 2021/08/12 | 1,340 | 1,340 | 1,306 | 1,315 | -19 | -1.4% | 22,900 |
| 2021/08/11 | 1,348 | 1,348 | 1,323 | 1,334 | +9 | +0.7% | 23,400 |
| 2021/08/10 | 1,317 | 1,332 | 1,315 | 1,325 | +11 | +0.8% | 22,800 |
| 2021/08/06 | 1,305 | 1,316 | 1,294 | 1,314 | +11 | +0.8% | 10,000 |
| 2021/08/05 | 1,319 | 1,324 | 1,293 | 1,303 | -22 | -1.7% | 14,100 |
| 2021/08/04 | 1,330 | 1,331 | 1,321 | 1,325 | -5 | -0.4% | 16,000 |
| 2021/08/03 | 1,351 | 1,351 | 1,318 | 1,330 | -23 | -1.7% | 27,100 |
| 2021/08/02 | 1,337 | 1,373 | 1,323 | 1,353 | +60 | +4.6% | 33,100 |
| 2021/07/30 | 1,299 | 1,352 | 1,293 | 1,293 | -1 | -0.1% | 43,900 |
| 2021/07/29 | 1,335 | 1,336 | 1,294 | 1,294 | -38 | -2.9% | 48,200 |
| 2021/07/28 | 1,356 | 1,356 | 1,324 | 1,332 | -18 | -1.3% | 13,700 |
| 2021/07/27 | 1,366 | 1,366 | 1,346 | 1,350 | -10 | -0.7% | 17,800 |
| 2021/07/26 | 1,360 | 1,365 | 1,352 | 1,360 | +21 | +1.6% | 25,200 |
| 2021/07/21 | 1,330 | 1,347 | 1,326 | 1,339 | +27 | +2.1% | 24,700 |
| 2021/07/20 | 1,306 | 1,325 | 1,306 | 1,312 | -8 | -0.6% | 35,400 |
| 2021/07/19 | 1,333 | 1,335 | 1,320 | 1,320 | -13 | -1% | 49,900 |
| 2021/07/16 | 1,319 | 1,340 | 1,319 | 1,333 | +16 | +1.2% | 20,900 |
| 2021/07/15 | 1,318 | 1,332 | 1,317 | 1,317 | -1 | -0.1% | 26,000 |
| 2021/07/14 | 1,334 | 1,335 | 1,317 | 1,318 | -28 | -2.1% | 24,300 |
| 2021/07/13 | 1,321 | 1,349 | 1,321 | 1,346 | +27 | +2% | 28,400 |
| 2021/07/12 | 1,285 | 1,328 | 1,285 | 1,319 | +50 | +3.9% | 50,500 |
| 2021/07/09 | 1,240 | 1,281 | 1,222 | 1,269 | +17 | +1.4% | 67,500 |
| 2021/07/08 | 1,254 | 1,281 | 1,242 | 1,252 | -32 | -2.5% | 65,900 |
| 2021/07/07 | 1,278 | 1,293 | 1,276 | 1,284 | -24 | -1.8% | 20,800 |
| 2021/07/06 | 1,299 | 1,312 | 1,293 | 1,308 | +9 | +0.7% | 23,500 |
| 2021/07/05 | 1,314 | 1,316 | 1,299 | 1,299 | -28 | -2.1% | 14,400 |
| 2021/07/02 | 1,319 | 1,334 | 1,319 | 1,327 | +12 | +0.9% | 13,800 |
| 2021/07/01 | 1,321 | 1,329 | 1,310 | 1,315 | +5 | +0.4% | 42,800 |
| 2021/06/30 | 1,330 | 1,332 | 1,310 | 1,310 | +4 | +0.3% | 44,300 |
| 2021/06/29 | 1,317 | 1,317 | 1,298 | 1,306 | -28 | -2.1% | 51,700 |
| 2021/06/28 | 1,327 | 1,340 | 1,317 | 1,334 | +7 | +0.5% | 32,600 |
| 2021/06/25 | 1,347 | 1,347 | 1,324 | 1,327 | +7 | +0.5% | 45,200 |
| 2021/06/24 | 1,311 | 1,334 | 1,309 | 1,320 | -14 | -1% | 31,000 |
| 2021/06/23 | 1,324 | 1,337 | 1,316 | 1,334 | -2 | -0.1% | 31,500 |
| 2021/06/22 | 1,326 | 1,339 | 1,318 | 1,336 | +40 | +3.1% | 29,600 |
| 2021/06/21 | 1,301 | 1,306 | 1,284 | 1,296 | -27 | -2% | 39,400 |
| 2021/06/18 | 1,300 | 1,339 | 1,293 | 1,323 | +31 | +2.4% | 155,800 |
| 2021/06/17 | 1,275 | 1,296 | 1,273 | 1,292 | +17 | +1.3% | 28,400 |
| 2021/06/16 | 1,278 | 1,281 | 1,256 | 1,275 | -3 | -0.2% | 49,700 |
901～
950
件表示中 / 3692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 | 184,900円 | +0.7% | -9.1% | 2.70% | 12.30倍 | 0.96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 |
| トリケミカル | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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。国内新工場竣工へ |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04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 | 356,000円 | +13.0% | -12.2% | 1.12% | 17.31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 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23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
