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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,681 | 1,742 | 1,681 | 1,699 | -3 | -0.2% | 96,500 |
| 2017/09/29 | 1,642 | 1,702 | 1,642 | 1,702 | +50 | +3% | 144,000 |
| 2017/09/28 | 1,627 | 1,660 | 1,626 | 1,652 | +19 | +1.2% | 69,000 |
| 2017/09/27 | 1,619 | 1,633 | 1,607 | 1,633 | +12 | +0.7% | 59,000 |
| 2017/09/26 | 1,577 | 1,621 | 1,577 | 1,621 | +19 | +1.2% | 38,000 |
| 2017/09/25 | 1,622 | 1,622 | 1,552 | 1,602 | -10 | -0.6% | 60,000 |
| 2017/09/22 | 1,622 | 1,622 | 1,593 | 1,612 | -10 | -0.6% | 38,000 |
| 2017/09/21 | 1,598 | 1,622 | 1,592 | 1,622 | +24 | +1.5% | 57,000 |
| 2017/09/20 | 1,635 | 1,635 | 1,591 | 1,598 | -37 | -2.3% | 66,000 |
| 2017/09/19 | 1,630 | 1,647 | 1,630 | 1,635 | +6 | +0.4% | 61,000 |
| 2017/09/15 | 1,540 | 1,630 | 1,540 | 1,629 | +90 | +5.8% | 102,000 |
| 2017/09/14 | 1,532 | 1,545 | 1,528 | 1,539 | +7 | +0.5% | 32,000 |
| 2017/09/13 | 1,513 | 1,550 | 1,510 | 1,532 | +10 | +0.7% | 50,000 |
| 2017/09/12 | 1,544 | 1,544 | 1,513 | 1,522 | -2 | -0.1% | 46,000 |
| 2017/09/11 | 1,505 | 1,529 | 1,501 | 1,524 | +27 | +1.8% | 38,000 |
| 2017/09/08 | 1,468 | 1,498 | 1,468 | 1,497 | -1 | -0.1% | 48,000 |
| 2017/09/07 | 1,461 | 1,498 | 1,461 | 1,498 | +37 | +2.5% | 33,000 |
| 2017/09/06 | 1,466 | 1,466 | 1,447 | 1,461 | -4 | -0.3% | 55,000 |
| 2017/09/05 | 1,469 | 1,480 | 1,456 | 1,465 | -4 | -0.3% | 39,000 |
| 2017/09/04 | 1,476 | 1,482 | 1,468 | 1,469 | ±0 | ±0% | 19,000 |
| 2017/09/01 | 1,468 | 1,476 | 1,468 | 1,469 | -13 | -0.9% | 6,000 |
| 2017/08/31 | 1,471 | 1,483 | 1,460 | 1,482 | +13 | +0.9% | 61,000 |
| 2017/08/30 | 1,459 | 1,469 | 1,446 | 1,469 | +10 | +0.7% | 25,000 |
| 2017/08/29 | 1,468 | 1,482 | 1,450 | 1,459 | -27 | -1.8% | 23,000 |
| 2017/08/28 | 1,443 | 1,486 | 1,443 | 1,486 | +38 | +2.6% | 27,000 |
| 2017/08/25 | 1,484 | 1,484 | 1,443 | 1,448 | -22 | -1.5% | 27,000 |
| 2017/08/24 | 1,457 | 1,470 | 1,440 | 1,470 | +27 | +1.9% | 32,000 |
| 2017/08/23 | 1,469 | 1,469 | 1,438 | 1,443 | -17 | -1.2% | 31,000 |
| 2017/08/22 | 1,458 | 1,468 | 1,451 | 1,460 | -8 | -0.5% | 22,000 |
| 2017/08/21 | 1,473 | 1,476 | 1,454 | 1,468 | -5 | -0.3% | 34,000 |
| 2017/08/18 | 1,463 | 1,500 | 1,450 | 1,473 | +15 | +1% | 127,000 |
| 2017/08/17 | 1,440 | 1,472 | 1,437 | 1,458 | +24 | +1.7% | 44,000 |
| 2017/08/16 | 1,475 | 1,475 | 1,431 | 1,434 | -54 | -3.6% | 31,000 |
| 2017/08/15 | 1,440 | 1,488 | 1,427 | 1,488 | +69 | +4.9% | 51,000 |
| 2017/08/14 | 1,424 | 1,431 | 1,403 | 1,419 | -6 | -0.4% | 64,000 |
| 2017/08/10 | 1,425 | 1,431 | 1,412 | 1,425 | +12 | +0.8% | 38,000 |
| 2017/08/09 | 1,473 | 1,473 | 1,409 | 1,413 | -48 | -3.3% | 71,000 |
| 2017/08/08 | 1,479 | 1,488 | 1,454 | 1,461 | -12 | -0.8% | 57,000 |
| 2017/08/07 | 1,469 | 1,473 | 1,447 | 1,473 | +13 | +0.9% | 26,000 |
| 2017/08/04 | 1,440 | 1,460 | 1,440 | 1,460 | +28 | +2% | 20,000 |
| 2017/08/03 | 1,429 | 1,436 | 1,423 | 1,432 | -1 | -0.1% | 21,000 |
| 2017/08/02 | 1,445 | 1,445 | 1,433 | 1,433 | +6 | +0.4% | 4,000 |
| 2017/08/01 | 1,427 | 1,430 | 1,387 | 1,427 | +18 | +1.3% | 83,000 |
| 2017/07/31 | 1,451 | 1,451 | 1,374 | 1,409 | -42 | -2.9% | 113,000 |
| 2017/07/28 | 1,496 | 1,530 | 1,439 | 1,451 | -15 | -1% | 158,000 |
| 2017/07/27 | 1,454 | 1,585 | 1,454 | 1,466 | +54 | +3.8% | 198,000 |
| 2017/07/26 | 1,423 | 1,424 | 1,404 | 1,412 | +6 | +0.4% | 61,000 |
| 2017/07/25 | 1,428 | 1,428 | 1,406 | 1,406 | -22 | -1.5% | 36,000 |
| 2017/07/24 | 1,422 | 1,428 | 1,415 | 1,428 | -2 | -0.1% | 34,000 |
| 2017/07/21 | 1,417 | 1,430 | 1,416 | 1,430 | +3 | +0.2% | 39,000 |
1851～
1900
件表示中 / 3692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 | 184,900円 | +0.7% | -9.1% | 2.70% | 12.30倍 | 0.96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 |
| トリケミカル | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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 |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72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 | 356,000円 | +13.0% | -12.2% | 1.12% | 17.31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 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23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
