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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/08 | 1,239 | 1,240 | 1,222 | 1,228 | -15 | -1.2% | 18,900 |
| 2021/06/07 | 1,250 | 1,260 | 1,243 | 1,243 | -6 | -0.5% | 27,200 |
| 2021/06/04 | 1,254 | 1,257 | 1,246 | 1,249 | -5 | -0.4% | 12,500 |
| 2021/06/03 | 1,235 | 1,256 | 1,235 | 1,254 | +19 | +1.5% | 27,100 |
| 2021/06/02 | 1,234 | 1,246 | 1,227 | 1,235 | +1 | +0.1% | 30,400 |
| 2021/06/01 | 1,235 | 1,244 | 1,225 | 1,234 | +5 | +0.4% | 32,100 |
| 2021/05/31 | 1,256 | 1,256 | 1,229 | 1,229 | -16 | -1.3% | 34,100 |
| 2021/05/28 | 1,242 | 1,248 | 1,224 | 1,245 | +17 | +1.4% | 37,000 |
| 2021/05/27 | 1,213 | 1,236 | 1,209 | 1,228 | +3 | +0.2% | 75,000 |
| 2021/05/26 | 1,220 | 1,235 | 1,218 | 1,225 | -8 | -0.6% | 24,000 |
| 2021/05/25 | 1,265 | 1,265 | 1,227 | 1,233 | -14 | -1.1% | 50,700 |
| 2021/05/24 | 1,221 | 1,254 | 1,221 | 1,247 | +26 | +2.1% | 28,900 |
| 2021/05/21 | 1,217 | 1,231 | 1,207 | 1,221 | +6 | +0.5% | 37,500 |
| 2021/05/20 | 1,207 | 1,226 | 1,199 | 1,215 | +5 | +0.4% | 51,300 |
| 2021/05/19 | 1,208 | 1,216 | 1,205 | 1,210 | -11 | -0.9% | 26,200 |
| 2021/05/18 | 1,193 | 1,221 | 1,185 | 1,221 | +28 | +2.3% | 50,100 |
| 2021/05/17 | 1,199 | 1,200 | 1,185 | 1,193 | +9 | +0.8% | 38,600 |
| 2021/05/14 | 1,166 | 1,198 | 1,159 | 1,184 | +32 | +2.8% | 41,700 |
| 2021/05/13 | 1,180 | 1,186 | 1,146 | 1,152 | -28 | -2.4% | 71,900 |
1001～
1050
件表示中 / 3768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 | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92倍 | 1.13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 |
| ＫＨネオケム | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 石原産 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39倍 | 0.84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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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
