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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,109 | 1,115 | 1,049 | 1,056 | -55 | -5% | 39,700 |
| 2018/12/19 | 1,104 | 1,122 | 1,089 | 1,111 | +9 | +0.8% | 18,400 |
| 2018/12/18 | 1,135 | 1,136 | 1,093 | 1,102 | -57 | -4.9% | 86,300 |
| 2018/12/17 | 1,138 | 1,166 | 1,121 | 1,159 | +25 | +2.2% | 46,400 |
| 2018/12/14 | 1,182 | 1,182 | 1,133 | 1,134 | -49 | -4.1% | 58,200 |
| 2018/12/13 | 1,177 | 1,192 | 1,172 | 1,183 | +9 | +0.8% | 38,000 |
| 2018/12/12 | 1,151 | 1,180 | 1,139 | 1,174 | +41 | +3.6% | 30,500 |
| 2018/12/11 | 1,160 | 1,172 | 1,125 | 1,133 | -21 | -1.8% | 42,900 |
| 2018/12/10 | 1,203 | 1,203 | 1,147 | 1,154 | -63 | -5.2% | 27,900 |
| 2018/12/07 | 1,206 | 1,222 | 1,173 | 1,217 | +15 | +1.2% | 30,700 |
| 2018/12/06 | 1,222 | 1,222 | 1,194 | 1,202 | -25 | -2% | 39,000 |
| 2018/12/05 | 1,222 | 1,249 | 1,208 | 1,227 | -21 | -1.7% | 29,900 |
| 2018/12/04 | 1,276 | 1,286 | 1,244 | 1,248 | -31 | -2.4% | 30,400 |
| 2018/12/03 | 1,265 | 1,292 | 1,262 | 1,279 | +33 | +2.6% | 27,400 |
| 2018/11/30 | 1,221 | 1,252 | 1,218 | 1,246 | +23 | +1.9% | 26,400 |
| 2018/11/29 | 1,244 | 1,244 | 1,220 | 1,223 | ±0 | ±0% | 26,400 |
| 2018/11/28 | 1,208 | 1,230 | 1,201 | 1,223 | +25 | +2.1% | 22,500 |
| 2018/11/27 | 1,188 | 1,206 | 1,178 | 1,198 | +19 | +1.6% | 25,000 |
| 2018/11/26 | 1,190 | 1,198 | 1,174 | 1,179 | -6 | -0.5% | 24,200 |
| 2018/11/22 | 1,189 | 1,205 | 1,165 | 1,185 | -7 | -0.6% | 37,000 |
| 2018/11/21 | 1,165 | 1,198 | 1,164 | 1,192 | +6 | +0.5% | 35,400 |
| 2018/11/20 | 1,125 | 1,189 | 1,125 | 1,186 | +59 | +5.2% | 68,800 |
| 2018/11/19 | 1,064 | 1,127 | 1,064 | 1,127 | +39 | +3.6% | 106,300 |
| 2018/11/16 | 1,090 | 1,097 | 1,061 | 1,088 | -2 | -0.2% | 79,200 |
| 2018/11/15 | 1,118 | 1,121 | 1,082 | 1,090 | -46 | -4% | 64,100 |
| 2018/11/14 | 1,153 | 1,160 | 1,105 | 1,136 | -27 | -2.3% | 103,300 |
| 2018/11/13 | 1,175 | 1,189 | 1,146 | 1,163 | -59 | -4.8% | 76,600 |
| 2018/11/12 | 1,200 | 1,230 | 1,198 | 1,222 | -19 | -1.5% | 51,700 |
| 2018/11/09 | 1,246 | 1,247 | 1,228 | 1,241 | -5 | -0.4% | 21,200 |
| 2018/11/08 | 1,223 | 1,253 | 1,222 | 1,246 | +53 | +4.4% | 42,600 |
| 2018/11/07 | 1,200 | 1,234 | 1,187 | 1,193 | -2 | -0.2% | 51,600 |
| 2018/11/06 | 1,174 | 1,199 | 1,160 | 1,195 | +24 | +2% | 40,000 |
| 2018/11/05 | 1,164 | 1,180 | 1,152 | 1,171 | -8 | -0.7% | 42,800 |
| 2018/11/02 | 1,164 | 1,179 | 1,157 | 1,179 | +15 | +1.3% | 91,400 |
| 2018/11/01 | 1,150 | 1,188 | 1,137 | 1,164 | +8 | +0.7% | 79,700 |
| 2018/10/31 | 1,181 | 1,181 | 1,142 | 1,156 | -2 | -0.2% | 83,500 |
| 2018/10/30 | 1,200 | 1,205 | 1,147 | 1,158 | -36 | -3% | 234,000 |
| 2018/10/29 | 1,254 | 1,254 | 1,179 | 1,194 | -40 | -3.2% | 109,300 |
| 2018/10/26 | 1,266 | 1,296 | 1,231 | 1,234 | -51 | -4% | 89,300 |
| 2018/10/25 | 1,343 | 1,343 | 1,279 | 1,285 | -88 | -6.4% | 45,000 |
| 2018/10/24 | 1,355 | 1,381 | 1,352 | 1,373 | +21 | +1.6% | 38,400 |
| 2018/10/23 | 1,419 | 1,419 | 1,351 | 1,352 | -77 | -5.4% | 34,500 |
| 2018/10/22 | 1,385 | 1,436 | 1,385 | 1,429 | +20 | +1.4% | 22,700 |
| 2018/10/19 | 1,396 | 1,416 | 1,378 | 1,409 | +1 | +0.1% | 26,400 |
| 2018/10/18 | 1,398 | 1,436 | 1,398 | 1,408 | -3 | -0.2% | 40,700 |
| 2018/10/17 | 1,380 | 1,433 | 1,380 | 1,411 | +38 | +2.8% | 47,200 |
| 2018/10/16 | 1,315 | 1,382 | 1,312 | 1,373 | +58 | +4.4% | 47,500 |
| 2018/10/15 | 1,379 | 1,379 | 1,309 | 1,315 | -77 | -5.5% | 62,800 |
| 2018/10/12 | 1,450 | 1,451 | 1,385 | 1,392 | -64 | -4.4% | 60,500 |
| 2018/10/11 | 1,504 | 1,504 | 1,450 | 1,456 | -82 | -5.3% | 44,200 |
1551～
1600
件表示中 / 3693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 | 180,900円 | +0.7% | -9.1% | 2.76% | 12.03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 |
| ＪＣＵ | 322,000円 | +12.6% | +27.8% | 2.30% | 11.15倍 | 1.74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 |
| トリケミカル | 259,200円 | +37.5% | +4.8% | 1.35% | 16.85倍 | 2.67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 |
| 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 |
| セ硝子 | 303,000円 | -9.6% | -27.5% | 5.61% | 11.55倍 | 0.65倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
