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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/10 | 1,434 | 1,446 | 1,425 | 1,446 | +12 | +0.8% | 89,000 |
| 2017/05/09 | 1,430 | 1,446 | 1,424 | 1,434 | +10 | +0.7% | 124,000 |
| 2017/05/08 | 1,350 | 1,438 | 1,341 | 1,424 | +80 | +6% | 219,000 |
| 2017/05/02 | 1,328 | 1,345 | 1,303 | 1,344 | +16 | +1.2% | 106,000 |
| 2017/05/01 | 1,274 | 1,329 | 1,248 | 1,328 | +53 | +4.2% | 122,000 |
| 2017/04/28 | 1,282 | 1,282 | 1,274 | 1,275 | +4 | +0.3% | 19,000 |
| 2017/04/27 | 1,272 | 1,280 | 1,269 | 1,271 | -19 | -1.5% | 51,000 |
1951～
2000
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
