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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,893 | 1,942 | 1,862 | 1,896 | +10 | +0.5% | 86,800 |
| 2017/11/08 | 1,852 | 1,905 | 1,846 | 1,886 | +22 | +1.2% | 40,700 |
| 2017/11/07 | 1,847 | 1,880 | 1,823 | 1,864 | -9 | -0.5% | 38,600 |
| 2017/11/06 | 1,911 | 1,911 | 1,856 | 1,873 | -34 | -1.8% | 40,200 |
| 2017/11/02 | 1,920 | 1,939 | 1,893 | 1,907 | -8 | -0.4% | 66,700 |
| 2017/11/01 | 1,927 | 1,927 | 1,902 | 1,915 | +29 | +1.5% | 43,600 |
| 2017/10/31 | 1,919 | 1,929 | 1,883 | 1,886 | -48 | -2.5% | 48,300 |
| 2017/10/30 | 1,890 | 1,939 | 1,885 | 1,934 | +21 | +1.1% | 107,400 |
| 2017/10/27 | 1,816 | 1,931 | 1,812 | 1,913 | +113 | +6.3% | 146,900 |
| 2017/10/26 | 1,704 | 1,849 | 1,667 | 1,800 | -7 | -0.4% | 194,000 |
| 2017/10/25 | 1,820 | 1,836 | 1,802 | 1,807 | +2 | +0.1% | 74,100 |
| 2017/10/24 | 1,786 | 1,813 | 1,775 | 1,805 | +18 | +1% | 115,700 |
| 2017/10/23 | 1,750 | 1,790 | 1,740 | 1,787 | +38 | +2.2% | 108,700 |
| 2017/10/20 | 1,775 | 1,775 | 1,719 | 1,749 | -30 | -1.7% | 114,500 |
| 2017/10/19 | 1,787 | 1,787 | 1,762 | 1,779 | -8 | -0.4% | 44,700 |
| 2017/10/18 | 1,759 | 1,789 | 1,741 | 1,787 | +8 | +0.4% | 70,800 |
| 2017/10/17 | 1,771 | 1,788 | 1,748 | 1,779 | -10 | -0.6% | 51,900 |
| 2017/10/16 | 1,792 | 1,814 | 1,756 | 1,789 | +65 | +3.8% | 121,500 |
| 2017/10/13 | 1,697 | 1,731 | 1,686 | 1,724 | +19 | +1.1% | 38,700 |
| 2017/10/12 | 1,733 | 1,740 | 1,699 | 1,705 | -14 | -0.8% | 35,900 |
| 2017/10/11 | 1,750 | 1,750 | 1,717 | 1,719 | -35 | -2% | 37,900 |
| 2017/10/10 | 1,720 | 1,754 | 1,705 | 1,754 | +80 | +4.8% | 89,700 |
| 2017/10/06 | 1,700 | 1,706 | 1,662 | 1,674 | +19 | +1.1% | 54,700 |
| 2017/10/05 | 1,651 | 1,666 | 1,645 | 1,655 | -16 | -1% | 27,800 |
| 2017/10/04 | 1,675 | 1,686 | 1,665 | 1,671 | -12 | -0.7% | 22,200 |
| 2017/10/03 | 1,720 | 1,720 | 1,676 | 1,683 | -16 | -0.9% | 28,300 |
| 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 |
1901～
1950
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
