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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/20 | 1,406 | 1,427 | 1,406 | 1,427 | +21 | +1.5% | 20,000 |
| 2017/07/19 | 1,410 | 1,424 | 1,401 | 1,406 | +5 | +0.4% | 52,000 |
| 2017/07/18 | 1,377 | 1,411 | 1,366 | 1,401 | +23 | +1.7% | 88,000 |
| 2017/07/14 | 1,350 | 1,381 | 1,350 | 1,378 | +21 | +1.5% | 28,000 |
| 2017/07/13 | 1,363 | 1,372 | 1,352 | 1,357 | -6 | -0.4% | 41,000 |
| 2017/07/12 | 1,365 | 1,368 | 1,359 | 1,363 | -2 | -0.1% | 18,000 |
| 2017/07/11 | 1,335 | 1,368 | 1,335 | 1,365 | +22 | +1.6% | 44,000 |
1901～
1950
件表示中 / 3735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 | 195,700円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.01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 |
| タカラバイオ | 80,100円 | +16.6% | -3.5% | 2.12% | 74.17倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 三洋化 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 松本油 | 1,943,000円 | - | - | - | - | 0.71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 |
| 未来工業 | 341,500円 | +4.0% | -11.1% | 3.81% | 13.00倍 | 1.05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
