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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
