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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,637 | 1,637 | 1,606 | 1,609 | -12 | -0.7% | 31,900 |
| 2018/05/16 | 1,629 | 1,648 | 1,606 | 1,621 | -8 | -0.5% | 27,600 |
| 2018/05/15 | 1,629 | 1,630 | 1,603 | 1,629 | +9 | +0.6% | 20,600 |
| 2018/05/14 | 1,634 | 1,637 | 1,608 | 1,620 | ±0 | ±0% | 19,400 |
| 2018/05/11 | 1,589 | 1,620 | 1,581 | 1,620 | +28 | +1.8% | 25,500 |
| 2018/05/10 | 1,577 | 1,595 | 1,572 | 1,592 | +15 | +1% | 14,800 |
| 2018/05/09 | 1,572 | 1,584 | 1,546 | 1,577 | +4 | +0.3% | 22,200 |
| 2018/05/08 | 1,550 | 1,576 | 1,547 | 1,573 | +28 | +1.8% | 26,700 |
| 2018/05/07 | 1,534 | 1,548 | 1,531 | 1,545 | +10 | +0.7% | 21,900 |
| 2018/05/02 | 1,533 | 1,539 | 1,522 | 1,535 | +7 | +0.5% | 25,000 |
| 2018/05/01 | 1,525 | 1,537 | 1,514 | 1,528 | -19 | -1.2% | 33,000 |
| 2018/04/27 | 1,522 | 1,549 | 1,522 | 1,547 | +8 | +0.5% | 49,400 |
| 2018/04/26 | 1,613 | 1,613 | 1,534 | 1,539 | -79 | -4.9% | 91,000 |
| 2018/04/25 | 1,599 | 1,625 | 1,590 | 1,618 | -6 | -0.4% | 26,400 |
| 2018/04/24 | 1,613 | 1,630 | 1,597 | 1,624 | +16 | +1% | 13,900 |
| 2018/04/23 | 1,610 | 1,614 | 1,589 | 1,608 | ±0 | ±0% | 20,600 |
| 2018/04/20 | 1,614 | 1,630 | 1,596 | 1,608 | -12 | -0.7% | 14,900 |
| 2018/04/19 | 1,649 | 1,649 | 1,611 | 1,620 | -23 | -1.4% | 38,600 |
| 2018/04/18 | 1,609 | 1,654 | 1,593 | 1,643 | +36 | +2.2% | 28,500 |
| 2018/04/17 | 1,634 | 1,634 | 1,604 | 1,607 | -28 | -1.7% | 19,800 |
| 2018/04/16 | 1,629 | 1,642 | 1,590 | 1,635 | +14 | +0.9% | 27,000 |
| 2018/04/13 | 1,586 | 1,632 | 1,583 | 1,621 | +47 | +3% | 28,500 |
| 2018/04/12 | 1,593 | 1,601 | 1,566 | 1,574 | -13 | -0.8% | 23,200 |
| 2018/04/11 | 1,565 | 1,596 | 1,552 | 1,587 | +9 | +0.6% | 15,400 |
| 2018/04/10 | 1,561 | 1,588 | 1,561 | 1,578 | +5 | +0.3% | 18,600 |
| 2018/04/09 | 1,562 | 1,573 | 1,547 | 1,573 | +12 | +0.8% | 20,100 |
| 2018/04/06 | 1,572 | 1,576 | 1,554 | 1,561 | -9 | -0.6% | 15,100 |
| 2018/04/05 | 1,582 | 1,588 | 1,558 | 1,570 | -6 | -0.4% | 27,800 |
| 2018/04/04 | 1,562 | 1,584 | 1,550 | 1,576 | +23 | +1.5% | 19,900 |
| 2018/04/03 | 1,560 | 1,572 | 1,548 | 1,553 | -20 | -1.3% | 25,900 |
| 2018/04/02 | 1,580 | 1,596 | 1,569 | 1,573 | +2 | +0.1% | 21,800 |
| 2018/03/30 | 1,580 | 1,580 | 1,553 | 1,571 | +12 | +0.8% | 17,700 |
| 2018/03/29 | 1,567 | 1,570 | 1,532 | 1,559 | +5 | +0.3% | 25,100 |
| 2018/03/28 | 1,525 | 1,555 | 1,504 | 1,554 | +2 | +0.1% | 29,800 |
| 2018/03/27 | 1,483 | 1,555 | 1,483 | 1,552 | +87 | +5.9% | 53,500 |
| 2018/03/26 | 1,449 | 1,468 | 1,416 | 1,465 | +14 | +1% | 63,500 |
| 2018/03/23 | 1,490 | 1,494 | 1,449 | 1,451 | -79 | -5.2% | 51,100 |
| 2018/03/22 | 1,507 | 1,535 | 1,500 | 1,530 | +23 | +1.5% | 29,800 |
| 2018/03/20 | 1,495 | 1,507 | 1,486 | 1,507 | -5 | -0.3% | 12,500 |
| 2018/03/19 | 1,501 | 1,518 | 1,484 | 1,512 | -13 | -0.9% | 45,300 |
| 2018/03/16 | 1,543 | 1,545 | 1,513 | 1,525 | -25 | -1.6% | 57,100 |
| 2018/03/15 | 1,550 | 1,556 | 1,522 | 1,550 | -11 | -0.7% | 22,200 |
| 2018/03/14 | 1,531 | 1,564 | 1,531 | 1,561 | +13 | +0.8% | 27,700 |
| 2018/03/13 | 1,528 | 1,549 | 1,524 | 1,548 | +16 | +1% | 31,300 |
| 2018/03/12 | 1,512 | 1,532 | 1,510 | 1,532 | +37 | +2.5% | 28,600 |
| 2018/03/09 | 1,493 | 1,506 | 1,482 | 1,495 | +12 | +0.8% | 60,300 |
| 2018/03/08 | 1,507 | 1,507 | 1,473 | 1,483 | -9 | -0.6% | 31,100 |
| 2018/03/07 | 1,490 | 1,504 | 1,476 | 1,492 | -15 | -1% | 31,600 |
| 2018/03/06 | 1,480 | 1,529 | 1,480 | 1,507 | +29 | +2% | 51,400 |
| 2018/03/05 | 1,462 | 1,480 | 1,452 | 1,478 | +2 | +0.1% | 62,000 |
1701～
1750
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
