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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,855 | 1,856 | 1,840 | 1,843 | -10 | -0.5% | 22,600 |
| 2018/01/24 | 1,846 | 1,858 | 1,845 | 1,853 | -3 | -0.2% | 14,300 |
| 2018/01/23 | 1,850 | 1,864 | 1,841 | 1,856 | +6 | +0.3% | 22,700 |
| 2018/01/22 | 1,860 | 1,863 | 1,842 | 1,850 | -12 | -0.6% | 16,400 |
| 2018/01/19 | 1,853 | 1,879 | 1,847 | 1,862 | +9 | +0.5% | 23,700 |
| 2018/01/18 | 1,900 | 1,900 | 1,852 | 1,853 | -22 | -1.2% | 42,800 |
| 2018/01/17 | 1,870 | 1,885 | 1,867 | 1,875 | -6 | -0.3% | 21,700 |
| 2018/01/16 | 1,862 | 1,885 | 1,859 | 1,881 | +16 | +0.9% | 31,400 |
| 2018/01/15 | 1,900 | 1,900 | 1,864 | 1,865 | -7 | -0.4% | 16,800 |
| 2018/01/12 | 1,873 | 1,910 | 1,864 | 1,872 | -2 | -0.1% | 26,300 |
| 2018/01/11 | 1,871 | 1,874 | 1,846 | 1,874 | -10 | -0.5% | 14,300 |
| 2018/01/10 | 1,894 | 1,903 | 1,873 | 1,884 | -10 | -0.5% | 13,300 |
| 2018/01/09 | 1,934 | 1,940 | 1,886 | 1,894 | ±0 | ±0% | 46,100 |
| 2018/01/05 | 1,880 | 1,896 | 1,866 | 1,894 | +15 | +0.8% | 38,500 |
| 2018/01/04 | 1,842 | 1,884 | 1,840 | 1,879 | +52 | +2.8% | 26,400 |
| 2017/12/29 | 1,805 | 1,830 | 1,791 | 1,827 | +22 | +1.2% | 15,400 |
| 2017/12/28 | 1,826 | 1,831 | 1,800 | 1,805 | -32 | -1.7% | 8,300 |
| 2017/12/27 | 1,786 | 1,837 | 1,784 | 1,837 | +50 | +2.8% | 25,900 |
| 2017/12/26 | 1,803 | 1,816 | 1,781 | 1,787 | -15 | -0.8% | 20,500 |
| 2017/12/25 | 1,800 | 1,813 | 1,793 | 1,802 | +4 | +0.2% | 32,800 |
| 2017/12/22 | 1,807 | 1,810 | 1,781 | 1,798 | -8 | -0.4% | 28,100 |
| 2017/12/21 | 1,806 | 1,814 | 1,791 | 1,806 | +10 | +0.6% | 22,300 |
| 2017/12/20 | 1,782 | 1,802 | 1,782 | 1,796 | +7 | +0.4% | 17,200 |
| 2017/12/19 | 1,807 | 1,828 | 1,785 | 1,789 | -10 | -0.6% | 23,600 |
| 2017/12/18 | 1,785 | 1,808 | 1,763 | 1,799 | +44 | +2.5% | 82,000 |
| 2017/12/15 | 1,746 | 1,764 | 1,729 | 1,755 | +9 | +0.5% | 42,000 |
| 2017/12/14 | 1,739 | 1,753 | 1,737 | 1,746 | +13 | +0.8% | 27,800 |
| 2017/12/13 | 1,769 | 1,776 | 1,725 | 1,733 | -36 | -2% | 26,100 |
| 2017/12/12 | 1,790 | 1,790 | 1,757 | 1,769 | -15 | -0.8% | 20,800 |
| 2017/12/11 | 1,803 | 1,814 | 1,758 | 1,784 | -9 | -0.5% | 45,900 |
| 2017/12/08 | 1,752 | 1,797 | 1,752 | 1,793 | +21 | +1.2% | 62,600 |
| 2017/12/07 | 1,743 | 1,776 | 1,743 | 1,772 | +40 | +2.3% | 34,500 |
| 2017/12/06 | 1,765 | 1,780 | 1,729 | 1,732 | -40 | -2.3% | 62,000 |
| 2017/12/05 | 1,741 | 1,783 | 1,730 | 1,772 | -1 | -0.1% | 72,900 |
| 2017/12/04 | 1,805 | 1,821 | 1,773 | 1,773 | -35 | -1.9% | 47,600 |
| 2017/12/01 | 1,839 | 1,858 | 1,796 | 1,808 | -33 | -1.8% | 55,900 |
| 2017/11/30 | 1,822 | 1,852 | 1,804 | 1,841 | +18 | +1% | 90,500 |
| 2017/11/29 | 1,821 | 1,824 | 1,797 | 1,823 | +26 | +1.4% | 52,300 |
| 2017/11/28 | 1,820 | 1,820 | 1,784 | 1,797 | -11 | -0.6% | 24,100 |
| 2017/11/27 | 1,844 | 1,847 | 1,800 | 1,808 | -28 | -1.5% | 49,900 |
| 2017/11/24 | 1,821 | 1,841 | 1,811 | 1,836 | +9 | +0.5% | 29,800 |
| 2017/11/22 | 1,851 | 1,872 | 1,826 | 1,827 | -13 | -0.7% | 104,500 |
| 2017/11/21 | 1,855 | 1,874 | 1,837 | 1,840 | +7 | +0.4% | 36,200 |
| 2017/11/20 | 1,800 | 1,844 | 1,800 | 1,833 | +26 | +1.4% | 31,500 |
| 2017/11/17 | 1,847 | 1,856 | 1,801 | 1,807 | -22 | -1.2% | 127,500 |
| 2017/11/16 | 1,794 | 1,838 | 1,794 | 1,829 | +29 | +1.6% | 89,600 |
| 2017/11/15 | 1,823 | 1,856 | 1,794 | 1,800 | -42 | -2.3% | 131,900 |
| 2017/11/14 | 1,852 | 1,875 | 1,838 | 1,842 | -2 | -0.1% | 68,400 |
| 2017/11/13 | 1,836 | 1,855 | 1,833 | 1,844 | +1 | +0.1% | 46,800 |
| 2017/11/10 | 1,825 | 1,886 | 1,825 | 1,843 | -53 | -2.8% | 55,300 |
1851～
1900
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
