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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/02 | 1,450 | 1,481 | 1,439 | 1,476 | -28 | -1.9% | 73,000 |
| 2018/03/01 | 1,500 | 1,519 | 1,490 | 1,504 | -8 | -0.5% | 72,000 |
| 2018/02/28 | 1,532 | 1,538 | 1,512 | 1,512 | -29 | -1.9% | 63,500 |
| 2018/02/27 | 1,556 | 1,556 | 1,528 | 1,541 | -8 | -0.5% | 63,600 |
| 2018/02/26 | 1,579 | 1,579 | 1,525 | 1,549 | +37 | +2.4% | 96,100 |
| 2018/02/23 | 1,505 | 1,532 | 1,496 | 1,512 | +16 | +1.1% | 74,600 |
| 2018/02/22 | 1,495 | 1,501 | 1,480 | 1,496 | -11 | -0.7% | 46,300 |
| 2018/02/21 | 1,517 | 1,527 | 1,497 | 1,507 | -6 | -0.4% | 45,400 |
| 2018/02/20 | 1,533 | 1,533 | 1,509 | 1,513 | -31 | -2% | 72,900 |
| 2018/02/19 | 1,540 | 1,550 | 1,533 | 1,544 | +17 | +1.1% | 80,700 |
| 2018/02/16 | 1,536 | 1,538 | 1,522 | 1,527 | -3 | -0.2% | 59,400 |
| 2018/02/15 | 1,552 | 1,553 | 1,529 | 1,530 | +4 | +0.3% | 54,600 |
| 2018/02/14 | 1,555 | 1,563 | 1,520 | 1,526 | -26 | -1.7% | 44,100 |
| 2018/02/13 | 1,592 | 1,598 | 1,548 | 1,552 | -36 | -2.3% | 81,700 |
| 2018/02/09 | 1,566 | 1,588 | 1,561 | 1,588 | -20 | -1.2% | 46,100 |
| 2018/02/08 | 1,610 | 1,625 | 1,598 | 1,608 | +9 | +0.6% | 31,500 |
| 2018/02/07 | 1,656 | 1,671 | 1,597 | 1,599 | -19 | -1.2% | 61,400 |
| 2018/02/06 | 1,652 | 1,655 | 1,580 | 1,618 | -85 | -5% | 71,700 |
| 2018/02/05 | 1,747 | 1,747 | 1,697 | 1,703 | -68 | -3.8% | 55,800 |
| 2018/02/02 | 1,783 | 1,790 | 1,766 | 1,771 | -30 | -1.7% | 25,700 |
| 2018/02/01 | 1,801 | 1,819 | 1,799 | 1,801 | -13 | -0.7% | 41,600 |
| 2018/01/31 | 1,844 | 1,855 | 1,808 | 1,814 | -24 | -1.3% | 61,300 |
| 2018/01/30 | 1,866 | 1,868 | 1,838 | 1,838 | -44 | -2.3% | 35,200 |
| 2018/01/29 | 1,870 | 1,919 | 1,865 | 1,882 | +38 | +2.1% | 55,800 |
| 2018/01/26 | 1,839 | 1,857 | 1,828 | 1,844 | +1 | +0.1% | 29,600 |
1801～
1850
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
