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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/06/15 | 1,271 | 1,281 | 1,266 | 1,278 | +8 | +0.6% | 27,500 |
| 2021/06/14 | 1,289 | 1,294 | 1,268 | 1,270 | +11 | +0.9% | 53,000 |
| 2021/06/11 | 1,241 | 1,272 | 1,237 | 1,259 | +24 | +1.9% | 62,500 |
| 2021/06/10 | 1,216 | 1,238 | 1,202 | 1,235 | +16 | +1.3% | 31,100 |
| 2021/06/09 | 1,232 | 1,234 | 1,215 | 1,219 | -9 | -0.7% | 15,800 |
951～
1000
件表示中 / 3737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 | 198,900円 | +0.7% | -9.1% | 2.51% | 13.23倍 | 1.03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 |
| タカラバイオ | 80,200円 | +16.6% | -3.5% | 2.12% | 74.26倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 三洋化 | 380,000円 | -8.6% | +13.8% | 4.47% | 10.51倍 | 0.62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 |
| 松本油 | 1,940,000円 | - | - | - | - | - |
|
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 |
| 未来工業 | 341,000円 | +4.0% | -11.1% | 3.81% | 12.98倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
