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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 1,344 | 1,347 | 1,334 | 1,343 | +3 | +0.2% | 34,000 |
| 2017/07/07 | 1,324 | 1,342 | 1,320 | 1,340 | -5 | -0.4% | 63,000 |
| 2017/07/06 | 1,342 | 1,349 | 1,341 | 1,345 | -2 | -0.1% | 39,000 |
| 2017/07/05 | 1,337 | 1,349 | 1,328 | 1,347 | -2 | -0.1% | 33,000 |
| 2017/07/04 | 1,354 | 1,360 | 1,335 | 1,349 | +2 | +0.1% | 46,000 |
| 2017/07/03 | 1,363 | 1,368 | 1,347 | 1,347 | -33 | -2.4% | 37,000 |
| 2017/06/30 | 1,377 | 1,380 | 1,361 | 1,380 | +3 | +0.2% | 25,000 |
| 2017/06/29 | 1,387 | 1,387 | 1,373 | 1,377 | ±0 | ±0% | 32,000 |
| 2017/06/28 | 1,400 | 1,400 | 1,371 | 1,377 | -15 | -1.1% | 41,000 |
| 2017/06/27 | 1,375 | 1,395 | 1,372 | 1,392 | +12 | +0.9% | 64,000 |
| 2017/06/26 | 1,372 | 1,381 | 1,360 | 1,380 | +23 | +1.7% | 37,000 |
| 2017/06/23 | 1,348 | 1,360 | 1,347 | 1,357 | +9 | +0.7% | 44,000 |
| 2017/06/22 | 1,355 | 1,355 | 1,345 | 1,348 | -8 | -0.6% | 36,000 |
| 2017/06/21 | 1,357 | 1,357 | 1,346 | 1,356 | -1 | -0.1% | 75,000 |
| 2017/06/20 | 1,351 | 1,368 | 1,348 | 1,357 | +9 | +0.7% | 63,000 |
| 2017/06/19 | 1,320 | 1,350 | 1,319 | 1,348 | +46 | +3.5% | 84,000 |
| 2017/06/16 | 1,368 | 1,368 | 1,302 | 1,302 | -53 | -3.9% | 113,000 |
| 2017/06/15 | 1,370 | 1,379 | 1,350 | 1,355 | -3 | -0.2% | 34,000 |
| 2017/06/14 | 1,346 | 1,368 | 1,346 | 1,358 | +14 | +1% | 26,000 |
| 2017/06/13 | 1,345 | 1,365 | 1,341 | 1,344 | +8 | +0.6% | 34,000 |
| 2017/06/12 | 1,337 | 1,352 | 1,330 | 1,336 | +7 | +0.5% | 48,000 |
| 2017/06/09 | 1,333 | 1,339 | 1,315 | 1,329 | -6 | -0.4% | 82,000 |
| 2017/06/08 | 1,354 | 1,354 | 1,330 | 1,335 | -19 | -1.4% | 64,000 |
| 2017/06/07 | 1,369 | 1,375 | 1,347 | 1,354 | -10 | -0.7% | 76,000 |
| 2017/06/06 | 1,395 | 1,395 | 1,353 | 1,364 | -16 | -1.2% | 72,000 |
| 2017/06/05 | 1,368 | 1,385 | 1,365 | 1,380 | -8 | -0.6% | 44,000 |
| 2017/06/02 | 1,360 | 1,400 | 1,360 | 1,388 | +39 | +2.9% | 81,000 |
| 2017/06/01 | 1,333 | 1,369 | 1,333 | 1,349 | +16 | +1.2% | 43,000 |
| 2017/05/31 | 1,347 | 1,348 | 1,323 | 1,333 | -13 | -1% | 83,000 |
| 2017/05/30 | 1,335 | 1,346 | 1,330 | 1,346 | +7 | +0.5% | 33,000 |
| 2017/05/29 | 1,341 | 1,358 | 1,335 | 1,339 | -2 | -0.1% | 40,000 |
| 2017/05/26 | 1,370 | 1,370 | 1,340 | 1,341 | -16 | -1.2% | 38,000 |
| 2017/05/25 | 1,380 | 1,380 | 1,357 | 1,357 | -13 | -0.9% | 37,000 |
| 2017/05/24 | 1,375 | 1,390 | 1,360 | 1,370 | -5 | -0.4% | 66,000 |
| 2017/05/23 | 1,385 | 1,393 | 1,355 | 1,375 | -1 | -0.1% | 116,000 |
| 2017/05/22 | 1,376 | 1,407 | 1,373 | 1,376 | +2 | +0.1% | 34,000 |
| 2017/05/19 | 1,350 | 1,410 | 1,350 | 1,374 | +28 | +2.1% | 54,000 |
| 2017/05/18 | 1,355 | 1,370 | 1,341 | 1,346 | -25 | -1.8% | 63,000 |
| 2017/05/17 | 1,374 | 1,385 | 1,347 | 1,371 | -3 | -0.2% | 42,000 |
| 2017/05/16 | 1,372 | 1,387 | 1,346 | 1,374 | +1 | +0.1% | 76,000 |
| 2017/05/15 | 1,467 | 1,467 | 1,365 | 1,373 | -81 | -5.6% | 90,000 |
| 2017/05/12 | 1,458 | 1,464 | 1,439 | 1,454 | -18 | -1.2% | 100,000 |
| 2017/05/11 | 1,455 | 1,495 | 1,433 | 1,472 | +26 | +1.8% | 188,000 |
1901～
1950
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
