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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,960 | 1,961 | 1,930 | 1,938 | -16 | -0.8% | 48,600 |
| 2025/06/06 | 1,961 | 1,968 | 1,947 | 1,954 | +16 | +0.8% | 35,800 |
| 2025/06/05 | 1,944 | 1,951 | 1,926 | 1,938 | -19 | -1% | 53,500 |
| 2025/06/04 | 1,952 | 1,966 | 1,945 | 1,957 | +18 | +0.9% | 41,800 |
| 2025/06/03 | 1,940 | 1,949 | 1,931 | 1,939 | -9 | -0.5% | 54,200 |
| 2025/06/02 | 1,921 | 1,948 | 1,921 | 1,948 | +9 | +0.5% | 48,900 |
| 2025/05/30 | 1,914 | 1,951 | 1,906 | 1,939 | -7 | -0.4% | 56,300 |
| 2025/05/29 | 1,963 | 1,979 | 1,938 | 1,946 | -17 | -0.9% | 67,800 |
| 2025/05/28 | 1,952 | 1,997 | 1,950 | 1,963 | +22 | +1.1% | 88,600 |
| 2025/05/27 | 1,920 | 1,948 | 1,920 | 1,941 | +33 | +1.7% | 37,100 |
| 2025/05/26 | 1,894 | 1,918 | 1,894 | 1,908 | +13 | +0.7% | 36,400 |
| 2025/05/23 | 1,897 | 1,918 | 1,882 | 1,895 | +14 | +0.7% | 71,200 |
| 2025/05/22 | 1,850 | 1,897 | 1,841 | 1,881 | +11 | +0.6% | 114,300 |
| 2025/05/21 | 1,879 | 1,900 | 1,865 | 1,870 | -5 | -0.3% | 75,500 |
| 2025/05/20 | 1,868 | 1,892 | 1,864 | 1,875 | +5 | +0.3% | 65,500 |
| 2025/05/19 | 1,855 | 1,879 | 1,847 | 1,870 | -10 | -0.5% | 70,900 |
| 2025/05/16 | 1,893 | 1,898 | 1,873 | 1,880 | -16 | -0.8% | 43,700 |
| 2025/05/15 | 1,902 | 1,912 | 1,885 | 1,896 | -15 | -0.8% | 53,000 |
| 2025/05/14 | 1,907 | 1,927 | 1,871 | 1,911 | +10 | +0.5% | 82,300 |
| 2025/05/13 | 1,943 | 1,950 | 1,884 | 1,901 | +28 | +1.5% | 85,900 |
| 2025/05/12 | 1,867 | 1,894 | 1,862 | 1,873 | +31 | +1.7% | 61,600 |
| 2025/05/09 | 1,818 | 1,860 | 1,801 | 1,842 | +38 | +2.1% | 75,000 |
| 2025/05/08 | 1,793 | 1,815 | 1,764 | 1,804 | -5 | -0.3% | 125,300 |
| 2025/05/07 | 1,836 | 1,837 | 1,809 | 1,809 | -40 | -2.2% | 118,700 |
| 2025/05/02 | 1,830 | 1,856 | 1,781 | 1,849 | +11 | +0.6% | 108,600 |
| 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 |
51～
100
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 | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63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 | 391,500円 | +4.0% | -11.1% | 3.32% | 14.91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 | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13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 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16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 |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66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
