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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,003 | 1,003 | 993 | 1,001 | +8 | +0.8% | 26,000 |
| 2016/11/29 | 990 | 1,002 | 989 | 993 | -11 | -1.1% | 30,000 |
| 2016/11/28 | 987 | 1,004 | 987 | 1,004 | +2 | +0.2% | 14,000 |
| 2016/11/25 | 1,007 | 1,010 | 992 | 1,002 | +5 | +0.5% | 62,000 |
| 2016/11/24 | 1,003 | 1,005 | 991 | 997 | ±0 | ±0% | 29,000 |
| 2016/11/22 | 991 | 1,005 | 991 | 997 | +7 | +0.7% | 40,000 |
| 2016/11/21 | 993 | 999 | 983 | 990 | -3 | -0.3% | 35,000 |
| 2016/11/18 | 1,008 | 1,008 | 986 | 993 | ±0 | ±0% | 54,000 |
| 2016/11/17 | 985 | 995 | 983 | 993 | +7 | +0.7% | 64,000 |
| 2016/11/16 | 988 | 988 | 980 | 986 | -3 | -0.3% | 40,000 |
| 2016/11/15 | 970 | 989 | 963 | 989 | +12 | +1.2% | 56,000 |
| 2016/11/14 | 1,005 | 1,010 | 972 | 977 | -11 | -1.1% | 57,000 |
| 2016/11/11 | 990 | 998 | 985 | 988 | +16 | +1.6% | 31,000 |
| 2016/11/10 | 951 | 981 | 936 | 972 | +56 | +6.1% | 27,000 |
| 2016/11/09 | 956 | 963 | 916 | 916 | -45 | -4.7% | 28,000 |
| 2016/11/08 | 979 | 979 | 958 | 961 | -3 | -0.3% | 5,000 |
| 2016/11/07 | 967 | 967 | 952 | 964 | +3 | +0.3% | 23,000 |
| 2016/11/04 | 961 | 967 | 948 | 961 | -10 | -1% | 30,000 |
| 2016/11/02 | 1,000 | 1,000 | 969 | 971 | -30 | -3% | 30,000 |
| 2016/11/01 | 1,019 | 1,019 | 993 | 1,001 | -5 | -0.5% | 27,000 |
| 2016/10/31 | 994 | 1,008 | 994 | 1,006 | +17 | +1.7% | 37,000 |
| 2016/10/28 | 978 | 989 | 966 | 989 | +14 | +1.4% | 44,000 |
| 2016/10/27 | 975 | 978 | 955 | 975 | +4 | +0.4% | 23,000 |
| 2016/10/26 | 967 | 978 | 955 | 971 | -7 | -0.7% | 29,000 |
| 2016/10/25 | 974 | 980 | 974 | 978 | -1 | -0.1% | 40,000 |
| 2016/10/24 | 979 | 980 | 974 | 979 | +10 | +1% | 27,000 |
| 2016/10/21 | 961 | 970 | 961 | 969 | +5 | +0.5% | 8,000 |
| 2016/10/20 | 959 | 965 | 955 | 964 | +5 | +0.5% | 13,000 |
| 2016/10/19 | 960 | 962 | 959 | 959 | -4 | -0.4% | 9,000 |
| 2016/10/18 | 960 | 970 | 960 | 963 | +10 | +1% | 55,000 |
| 2016/10/17 | 945 | 953 | 937 | 953 | +8 | +0.8% | 15,000 |
| 2016/10/14 | 929 | 949 | 929 | 945 | +5 | +0.5% | 21,000 |
| 2016/10/13 | 940 | 948 | 937 | 940 | -4 | -0.4% | 19,000 |
| 2016/10/12 | 958 | 958 | 935 | 944 | -18 | -1.9% | 102,000 |
| 2016/10/11 | 958 | 964 | 945 | 962 | +4 | +0.4% | 15,000 |
| 2016/10/07 | 954 | 958 | 944 | 958 | +7 | +0.7% | 27,000 |
| 2016/10/06 | 955 | 960 | 946 | 951 | +1 | +0.1% | 25,000 |
| 2016/10/05 | 935 | 950 | 935 | 950 | +14 | +1.5% | 17,000 |
| 2016/10/04 | 937 | 939 | 933 | 936 | +6 | +0.6% | 34,000 |
| 2016/10/03 | 928 | 930 | 921 | 930 | +13 | +1.4% | 9,000 |
| 2016/09/30 | 922 | 927 | 911 | 917 | -17 | -1.8% | 22,000 |
| 2016/09/29 | 944 | 945 | 930 | 934 | +1 | +0.1% | 19,000 |
| 2016/09/28 | 935 | 947 | 927 | 933 | -8 | -0.9% | 22,000 |
| 2016/09/27 | 939 | 949 | 923 | 941 | -5 | -0.5% | 69,000 |
| 2016/09/26 | 963 | 963 | 941 | 946 | -9 | -0.9% | 19,000 |
| 2016/09/23 | 936 | 955 | 936 | 955 | +31 | +3.4% | 38,000 |
| 2016/09/21 | 917 | 924 | 917 | 924 | +8 | +0.9% | 38,000 |
| 2016/09/20 | 921 | 925 | 912 | 916 | -1 | -0.1% | 46,000 |
| 2016/09/16 | 921 | 923 | 917 | 917 | -1 | -0.1% | 33,000 |
| 2016/09/15 | 918 | 926 | 916 | 918 | -10 | -1.1% | 17,000 |
2101～
2150
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
