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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,033 | 2,049 | 2,020 | 2,020 | -20 | -1% | 43,100 |
| 2024/11/28 | 2,012 | 2,040 | 1,975 | 2,040 | +28 | +1.4% | 49,500 |
| 2024/11/27 | 2,041 | 2,054 | 1,998 | 2,012 | -63 | -3% | 44,300 |
| 2024/11/26 | 2,058 | 2,093 | 2,036 | 2,075 | +11 | +0.5% | 67,300 |
| 2024/11/25 | 2,152 | 2,152 | 2,064 | 2,064 | -77 | -3.6% | 167,500 |
| 2024/11/22 | 2,123 | 2,154 | 2,115 | 2,141 | +22 | +1% | 48,900 |
| 2024/11/21 | 2,114 | 2,144 | 2,101 | 2,119 | +17 | +0.8% | 51,800 |
| 2024/11/20 | 2,054 | 2,113 | 2,054 | 2,102 | +49 | +2.4% | 38,700 |
| 2024/11/19 | 2,076 | 2,096 | 2,051 | 2,053 | -5 | -0.2% | 40,800 |
| 2024/11/18 | 2,051 | 2,080 | 2,045 | 2,058 | +8 | +0.4% | 45,400 |
| 2024/11/15 | 2,028 | 2,080 | 2,028 | 2,050 | +22 | +1.1% | 70,800 |
| 2024/11/14 | 2,032 | 2,044 | 2,010 | 2,028 | +5 | +0.2% | 49,700 |
| 2024/11/13 | 2,064 | 2,083 | 2,018 | 2,023 | -41 | -2% | 88,600 |
| 2024/11/12 | 2,117 | 2,142 | 2,061 | 2,064 | -53 | -2.5% | 102,000 |
| 2024/11/11 | 2,083 | 2,131 | 2,083 | 2,117 | -47 | -2.2% | 65,000 |
| 2024/11/08 | 2,240 | 2,240 | 2,163 | 2,164 | -50 | -2.3% | 58,600 |
| 2024/11/07 | 2,220 | 2,261 | 2,205 | 2,214 | +44 | +2% | 96,400 |
| 2024/11/06 | 2,122 | 2,233 | 2,116 | 2,170 | +48 | +2.3% | 114,000 |
| 2024/11/05 | 1,984 | 2,125 | 1,980 | 2,122 | +138 | +7% | 130,800 |
| 2024/11/01 | 2,049 | 2,063 | 1,984 | 1,984 | -92 | -4.4% | 94,200 |
| 2024/10/31 | 2,040 | 2,091 | 1,998 | 2,076 | -4 | -0.2% | 191,200 |
| 2024/10/30 | 1,910 | 2,080 | 1,905 | 2,080 | +181 | +9.5% | 401,900 |
| 2024/10/29 | 1,890 | 1,899 | 1,876 | 1,899 | +5 | +0.3% | 56,000 |
| 2024/10/28 | 1,900 | 1,920 | 1,880 | 1,894 | +3 | +0.2% | 40,600 |
| 2024/10/25 | 1,919 | 1,923 | 1,885 | 1,891 | -25 | -1.3% | 41,900 |
| 2024/10/24 | 1,901 | 1,922 | 1,891 | 1,916 | -2 | -0.1% | 50,100 |
| 2024/10/23 | 1,938 | 1,950 | 1,908 | 1,918 | -19 | -1% | 38,900 |
| 2024/10/22 | 1,975 | 1,988 | 1,930 | 1,937 | -48 | -2.4% | 47,800 |
| 2024/10/21 | 2,005 | 2,021 | 1,985 | 1,985 | -34 | -1.7% | 28,000 |
| 2024/10/18 | 2,038 | 2,055 | 2,018 | 2,019 | -4 | -0.2% | 38,000 |
| 2024/10/17 | 2,010 | 2,033 | 2,008 | 2,023 | +7 | +0.3% | 42,700 |
| 2024/10/16 | 2,048 | 2,081 | 2,009 | 2,016 | -62 | -3% | 63,300 |
| 2024/10/15 | 2,076 | 2,097 | 2,055 | 2,078 | +42 | +2.1% | 61,500 |
| 2024/10/11 | 2,049 | 2,066 | 2,036 | 2,036 | -7 | -0.3% | 34,600 |
| 2024/10/10 | 2,070 | 2,070 | 2,036 | 2,043 | -24 | -1.2% | 34,200 |
| 2024/10/09 | 2,087 | 2,091 | 2,053 | 2,067 | -2 | -0.1% | 33,400 |
| 2024/10/08 | 2,112 | 2,125 | 2,068 | 2,069 | -84 | -3.9% | 47,500 |
| 2024/10/07 | 2,139 | 2,172 | 2,115 | 2,153 | +59 | +2.8% | 69,600 |
| 2024/10/04 | 2,098 | 2,106 | 2,081 | 2,094 | -13 | -0.6% | 40,100 |
| 2024/10/03 | 2,102 | 2,123 | 2,089 | 2,107 | +52 | +2.5% | 51,500 |
| 2024/10/02 | 2,062 | 2,098 | 2,043 | 2,055 | -22 | -1.1% | 75,700 |
| 2024/10/01 | 2,059 | 2,083 | 2,037 | 2,077 | +20 | +1% | 63,700 |
| 2024/09/30 | 2,025 | 2,070 | 2,023 | 2,057 | -61 | -2.9% | 61,500 |
| 2024/09/27 | 2,123 | 2,133 | 2,090 | 2,118 | -7 | -0.3% | 53,300 |
| 2024/09/26 | 2,089 | 2,135 | 2,089 | 2,125 | +53 | +2.6% | 103,200 |
| 2024/09/25 | 2,081 | 2,109 | 2,055 | 2,072 | +17 | +0.8% | 95,000 |
| 2024/09/24 | 2,077 | 2,077 | 2,041 | 2,055 | -17 | -0.8% | 39,200 |
| 2024/09/20 | 2,062 | 2,082 | 2,050 | 2,072 | +35 | +1.7% | 110,200 |
| 2024/09/19 | 2,014 | 2,050 | 2,014 | 2,037 | +45 | +2.3% | 59,700 |
| 2024/09/18 | 1,961 | 1,992 | 1,921 | 1,992 | +69 | +3.6% | 142,400 |
101～
150
件表示中 / 3691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 | 182,600円 | +0.7% | -9.1% | 2.74% | 12.14倍 | 0.94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 | 361,500円 | -9.1% | +22.2% | 4.70% | 20.00倍 | 0.59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 |
| ＪＣＵ | 320,000円 | +12.6% | +27.8% | 2.31% | 11.07倍 | 1.73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 | 356,500円 | +13.0% | -12.2% | 1.12% | 17.33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 | 1,748,000円 | -0.5% | -25.5% | 2.29% | 9.22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
