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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 987 | 990 | 959 | 963 | -9 | -0.9% | 191,000 |
| 2016/03/24 | 976 | 979 | 967 | 972 | -4 | -0.4% | 66,000 |
| 2016/03/23 | 984 | 990 | 973 | 976 | +2 | +0.2% | 130,000 |
| 2016/03/22 | 952 | 974 | 946 | 974 | +24 | +2.5% | 64,000 |
| 2016/03/18 | 954 | 960 | 932 | 950 | +11 | +1.2% | 149,000 |
| 2016/03/17 | 928 | 946 | 928 | 939 | +11 | +1.2% | 24,000 |
| 2016/03/16 | 935 | 937 | 926 | 928 | -7 | -0.7% | 45,000 |
| 2016/03/15 | 930 | 949 | 926 | 935 | +1 | +0.1% | 35,000 |
| 2016/03/14 | 932 | 950 | 929 | 934 | +20 | +2.2% | 48,000 |
| 2016/03/11 | 912 | 924 | 903 | 914 | +9 | +1% | 75,000 |
| 2016/03/10 | 893 | 911 | 882 | 905 | +12 | +1.3% | 52,000 |
| 2016/03/09 | 888 | 893 | 860 | 893 | +8 | +0.9% | 54,000 |
| 2016/03/08 | 904 | 905 | 880 | 885 | -13 | -1.4% | 156,000 |
| 2016/03/07 | 905 | 905 | 891 | 898 | +8 | +0.9% | 69,000 |
| 2016/03/04 | 842 | 892 | 842 | 890 | +33 | +3.9% | 138,000 |
| 2016/03/03 | 834 | 863 | 834 | 857 | +16 | +1.9% | 87,000 |
| 2016/03/02 | 825 | 847 | 821 | 841 | +41 | +5.1% | 106,000 |
| 2016/03/01 | 808 | 811 | 796 | 800 | -17 | -2.1% | 169,000 |
| 2016/02/29 | 824 | 841 | 816 | 817 | -7 | -0.8% | 114,000 |
| 2016/02/26 | 828 | 841 | 820 | 824 | -17 | -2% | 134,000 |
| 2016/02/25 | 841 | 851 | 836 | 841 | +9 | +1.1% | 56,000 |
| 2016/02/24 | 840 | 848 | 832 | 832 | -18 | -2.1% | 57,000 |
| 2016/02/23 | 870 | 870 | 850 | 850 | -19 | -2.2% | 57,000 |
| 2016/02/22 | 873 | 877 | 864 | 869 | -17 | -1.9% | 29,000 |
| 2016/02/19 | 892 | 892 | 877 | 886 | -19 | -2.1% | 37,000 |
| 2016/02/18 | 905 | 918 | 898 | 905 | +23 | +2.6% | 94,000 |
| 2016/02/17 | 899 | 905 | 863 | 882 | -17 | -1.9% | 77,000 |
| 2016/02/16 | 901 | 919 | 899 | 899 | -17 | -1.9% | 43,000 |
| 2016/02/15 | 904 | 918 | 895 | 916 | +52 | +6% | 68,000 |
| 2016/02/12 | 900 | 900 | 864 | 864 | -77 | -8.2% | 42,000 |
| 2016/02/10 | 942 | 951 | 932 | 941 | -1 | -0.1% | 85,000 |
| 2016/02/09 | 964 | 971 | 940 | 942 | -32 | -3.3% | 55,000 |
| 2016/02/08 | 972 | 982 | 969 | 974 | +2 | +0.2% | 82,000 |
| 2016/02/05 | 987 | 990 | 962 | 972 | -15 | -1.5% | 58,000 |
| 2016/02/04 | 1,004 | 1,010 | 981 | 987 | -17 | -1.7% | 114,000 |
| 2016/02/03 | 1,018 | 1,020 | 1,000 | 1,004 | -37 | -3.6% | 31,000 |
| 2016/02/02 | 1,043 | 1,052 | 1,025 | 1,041 | +2 | +0.2% | 50,000 |
| 2016/02/01 | 1,032 | 1,041 | 1,032 | 1,039 | +8 | +0.8% | 49,000 |
| 2016/01/29 | 1,021 | 1,033 | 1,014 | 1,031 | +5 | +0.5% | 47,000 |
| 2016/01/28 | 1,036 | 1,036 | 1,016 | 1,026 | -3 | -0.3% | 108,000 |
| 2016/01/27 | 1,021 | 1,042 | 1,010 | 1,029 | +37 | +3.7% | 216,000 |
| 2016/01/26 | 993 | 1,000 | 978 | 992 | -2 | -0.2% | 86,000 |
| 2016/01/25 | 994 | 1,000 | 983 | 994 | +23 | +2.4% | 87,000 |
| 2016/01/22 | 946 | 987 | 945 | 971 | +35 | +3.7% | 61,000 |
| 2016/01/21 | 971 | 987 | 936 | 936 | -37 | -3.8% | 82,000 |
| 2016/01/20 | 1,015 | 1,015 | 973 | 973 | -30 | -3% | 36,000 |
| 2016/01/19 | 1,014 | 1,024 | 1,002 | 1,003 | +1 | +0.1% | 46,000 |
| 2016/01/18 | 1,006 | 1,009 | 998 | 1,002 | -7 | -0.7% | 35,000 |
| 2016/01/15 | 1,008 | 1,011 | 1,004 | 1,009 | +4 | +0.4% | 22,000 |
| 2016/01/14 | 1,029 | 1,029 | 1,003 | 1,005 | -30 | -2.9% | 48,000 |
2301～
2350
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
