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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,270 | 1,290 | 1,267 | 1,290 | +29 | +2.3% | 62,000 |
| 2017/04/25 | 1,259 | 1,268 | 1,254 | 1,261 | +9 | +0.7% | 60,000 |
| 2017/04/24 | 1,239 | 1,257 | 1,230 | 1,252 | +43 | +3.6% | 81,000 |
| 2017/04/21 | 1,206 | 1,210 | 1,198 | 1,209 | +3 | +0.2% | 15,000 |
| 2017/04/20 | 1,205 | 1,213 | 1,182 | 1,206 | +1 | +0.1% | 75,000 |
| 2017/04/19 | 1,193 | 1,217 | 1,179 | 1,205 | +12 | +1% | 80,000 |
| 2017/04/18 | 1,222 | 1,230 | 1,184 | 1,193 | +42 | +3.6% | 116,000 |
| 2017/04/17 | 1,129 | 1,153 | 1,122 | 1,151 | +22 | +1.9% | 42,000 |
| 2017/04/14 | 1,143 | 1,143 | 1,120 | 1,129 | -15 | -1.3% | 65,000 |
| 2017/04/13 | 1,168 | 1,168 | 1,143 | 1,144 | -23 | -2% | 84,000 |
| 2017/04/12 | 1,162 | 1,170 | 1,162 | 1,167 | -5 | -0.4% | 41,000 |
| 2017/04/11 | 1,200 | 1,200 | 1,166 | 1,172 | -25 | -2.1% | 33,000 |
| 2017/04/10 | 1,185 | 1,204 | 1,183 | 1,197 | +5 | +0.4% | 57,000 |
| 2017/04/07 | 1,185 | 1,207 | 1,185 | 1,192 | +9 | +0.8% | 51,000 |
| 2017/04/06 | 1,191 | 1,227 | 1,180 | 1,183 | -32 | -2.6% | 69,000 |
| 2017/04/05 | 1,225 | 1,244 | 1,215 | 1,215 | -29 | -2.3% | 22,000 |
| 2017/04/04 | 1,232 | 1,244 | 1,217 | 1,244 | +25 | +2.1% | 56,000 |
| 2017/04/03 | 1,193 | 1,246 | 1,193 | 1,219 | +18 | +1.5% | 87,000 |
| 2017/03/31 | 1,243 | 1,255 | 1,201 | 1,201 | -47 | -3.8% | 71,000 |
| 2017/03/30 | 1,263 | 1,267 | 1,231 | 1,248 | -15 | -1.2% | 46,000 |
| 2017/03/29 | 1,280 | 1,280 | 1,246 | 1,263 | -13 | -1% | 42,000 |
| 2017/03/28 | 1,259 | 1,282 | 1,259 | 1,276 | +22 | +1.8% | 122,000 |
| 2017/03/27 | 1,270 | 1,279 | 1,253 | 1,254 | -20 | -1.6% | 56,000 |
| 2017/03/24 | 1,239 | 1,275 | 1,225 | 1,274 | +35 | +2.8% | 59,000 |
| 2017/03/23 | 1,238 | 1,242 | 1,230 | 1,239 | +6 | +0.5% | 23,000 |
| 2017/03/22 | 1,233 | 1,269 | 1,233 | 1,233 | -20 | -1.6% | 118,000 |
| 2017/03/21 | 1,224 | 1,253 | 1,224 | 1,253 | +20 | +1.6% | 86,000 |
| 2017/03/17 | 1,197 | 1,233 | 1,193 | 1,233 | +36 | +3% | 126,000 |
| 2017/03/16 | 1,190 | 1,209 | 1,178 | 1,197 | +7 | +0.6% | 66,000 |
| 2017/03/15 | 1,193 | 1,196 | 1,185 | 1,190 | -2 | -0.2% | 78,000 |
| 2017/03/14 | 1,213 | 1,213 | 1,189 | 1,192 | -14 | -1.2% | 68,000 |
| 2017/03/13 | 1,193 | 1,206 | 1,187 | 1,206 | +15 | +1.3% | 77,000 |
| 2017/03/10 | 1,189 | 1,193 | 1,180 | 1,191 | +23 | +2% | 84,000 |
| 2017/03/09 | 1,155 | 1,177 | 1,146 | 1,168 | +9 | +0.8% | 70,000 |
| 2017/03/08 | 1,182 | 1,191 | 1,155 | 1,159 | +7 | +0.6% | 69,000 |
| 2017/03/07 | 1,164 | 1,164 | 1,136 | 1,152 | -15 | -1.3% | 43,000 |
| 2017/03/06 | 1,160 | 1,170 | 1,159 | 1,167 | -1 | -0.1% | 55,000 |
| 2017/03/03 | 1,176 | 1,180 | 1,166 | 1,168 | -20 | -1.7% | 37,000 |
| 2017/03/02 | 1,196 | 1,196 | 1,177 | 1,188 | +10 | +0.8% | 48,000 |
| 2017/03/01 | 1,177 | 1,180 | 1,172 | 1,178 | +1 | +0.1% | 34,000 |
| 2017/02/28 | 1,172 | 1,178 | 1,161 | 1,177 | +19 | +1.6% | 93,000 |
| 2017/02/27 | 1,170 | 1,175 | 1,157 | 1,158 | -19 | -1.6% | 46,000 |
| 2017/02/24 | 1,175 | 1,178 | 1,172 | 1,177 | -6 | -0.5% | 37,000 |
| 2017/02/23 | 1,189 | 1,192 | 1,176 | 1,183 | -12 | -1% | 38,000 |
| 2017/02/22 | 1,199 | 1,199 | 1,188 | 1,195 | +4 | +0.3% | 42,000 |
| 2017/02/21 | 1,171 | 1,191 | 1,171 | 1,191 | +6 | +0.5% | 24,000 |
| 2017/02/20 | 1,184 | 1,191 | 1,182 | 1,185 | +1 | +0.1% | 31,000 |
| 2017/02/17 | 1,215 | 1,215 | 1,184 | 1,184 | -25 | -2.1% | 51,000 |
| 2017/02/16 | 1,175 | 1,216 | 1,175 | 1,209 | +45 | +3.9% | 80,000 |
| 2017/02/15 | 1,148 | 1,168 | 1,148 | 1,164 | +25 | +2.2% | 53,000 |
2001～
2050
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
