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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,039 | 1,060 | 1,034 | 1,035 | +20 | +2% | 45,000 |
| 2016/01/12 | 1,035 | 1,035 | 1,009 | 1,015 | -20 | -1.9% | 38,000 |
| 2016/01/08 | 1,023 | 1,057 | 1,023 | 1,035 | -11 | -1.1% | 38,000 |
| 2016/01/07 | 1,056 | 1,059 | 1,045 | 1,046 | -15 | -1.4% | 36,000 |
| 2016/01/06 | 1,072 | 1,073 | 1,039 | 1,061 | -25 | -2.3% | 43,000 |
| 2016/01/05 | 1,102 | 1,118 | 1,086 | 1,086 | -26 | -2.3% | 21,000 |
| 2016/01/04 | 1,122 | 1,138 | 1,112 | 1,112 | -36 | -3.1% | 14,000 |
| 2015/12/30 | 1,140 | 1,150 | 1,135 | 1,148 | +8 | +0.7% | 10,000 |
| 2015/12/29 | 1,136 | 1,140 | 1,136 | 1,140 | +2 | +0.2% | 26,000 |
| 2015/12/28 | 1,103 | 1,139 | 1,103 | 1,138 | +5 | +0.4% | 27,000 |
| 2015/12/25 | 1,150 | 1,150 | 1,132 | 1,133 | -11 | -1% | 21,000 |
| 2015/12/24 | 1,160 | 1,161 | 1,131 | 1,144 | -36 | -3.1% | 59,000 |
| 2015/12/22 | 1,180 | 1,188 | 1,151 | 1,180 | +5 | +0.4% | 53,000 |
| 2015/12/21 | 1,182 | 1,184 | 1,167 | 1,175 | -7 | -0.6% | 51,000 |
| 2015/12/18 | 1,199 | 1,213 | 1,182 | 1,182 | -2 | -0.2% | 123,000 |
| 2015/12/17 | 1,150 | 1,186 | 1,150 | 1,184 | +38 | +3.3% | 62,000 |
| 2015/12/16 | 1,136 | 1,149 | 1,131 | 1,146 | +12 | +1.1% | 84,000 |
| 2015/12/15 | 1,123 | 1,140 | 1,120 | 1,134 | +11 | +1% | 47,000 |
| 2015/12/14 | 1,114 | 1,135 | 1,109 | 1,123 | +4 | +0.4% | 53,000 |
| 2015/12/11 | 1,131 | 1,136 | 1,114 | 1,119 | -1 | -0.1% | 72,000 |
| 2015/12/10 | 1,124 | 1,128 | 1,112 | 1,120 | -4 | -0.4% | 40,000 |
| 2015/12/09 | 1,130 | 1,145 | 1,111 | 1,124 | ±0 | ±0% | 60,000 |
| 2015/12/08 | 1,160 | 1,160 | 1,124 | 1,124 | -27 | -2.3% | 35,000 |
| 2015/12/07 | 1,130 | 1,167 | 1,128 | 1,151 | +51 | +4.6% | 71,000 |
| 2015/12/04 | 1,091 | 1,107 | 1,088 | 1,100 | -18 | -1.6% | 44,000 |
| 2015/12/03 | 1,125 | 1,125 | 1,105 | 1,118 | -7 | -0.6% | 31,000 |
| 2015/12/02 | 1,135 | 1,136 | 1,122 | 1,125 | ±0 | ±0% | 38,000 |
| 2015/12/01 | 1,123 | 1,126 | 1,113 | 1,125 | +2 | +0.2% | 38,000 |
| 2015/11/30 | 1,145 | 1,145 | 1,120 | 1,123 | -10 | -0.9% | 38,000 |
| 2015/11/27 | 1,132 | 1,162 | 1,129 | 1,133 | -14 | -1.2% | 65,000 |
| 2015/11/26 | 1,195 | 1,207 | 1,145 | 1,147 | -58 | -4.8% | 72,000 |
| 2015/11/25 | 1,232 | 1,232 | 1,203 | 1,205 | -27 | -2.2% | 32,000 |
| 2015/11/24 | 1,250 | 1,250 | 1,225 | 1,232 | -10 | -0.8% | 51,000 |
| 2015/11/20 | 1,212 | 1,243 | 1,212 | 1,242 | +30 | +2.5% | 65,000 |
| 2015/11/19 | 1,224 | 1,225 | 1,202 | 1,212 | +13 | +1.1% | 66,000 |
| 2015/11/18 | 1,220 | 1,232 | 1,199 | 1,199 | -6 | -0.5% | 38,000 |
| 2015/11/17 | 1,223 | 1,235 | 1,196 | 1,205 | -19 | -1.6% | 61,000 |
| 2015/11/16 | 1,205 | 1,232 | 1,205 | 1,224 | -11 | -0.9% | 26,000 |
| 2015/11/13 | 1,232 | 1,244 | 1,208 | 1,235 | -21 | -1.7% | 47,000 |
| 2015/11/12 | 1,271 | 1,280 | 1,246 | 1,256 | -8 | -0.6% | 91,000 |
| 2015/11/11 | 1,273 | 1,275 | 1,250 | 1,264 | +11 | +0.9% | 65,000 |
| 2015/11/10 | 1,266 | 1,272 | 1,250 | 1,253 | -14 | -1.1% | 53,000 |
| 2015/11/09 | 1,206 | 1,267 | 1,203 | 1,267 | +79 | +6.6% | 117,000 |
| 2015/11/06 | 1,177 | 1,191 | 1,159 | 1,188 | +20 | +1.7% | 61,000 |
| 2015/11/05 | 1,181 | 1,181 | 1,161 | 1,168 | -28 | -2.3% | 52,000 |
| 2015/11/04 | 1,204 | 1,205 | 1,191 | 1,196 | +3 | +0.3% | 64,000 |
| 2015/11/02 | 1,198 | 1,207 | 1,190 | 1,193 | -2 | -0.2% | 84,000 |
| 2015/10/30 | 1,190 | 1,200 | 1,187 | 1,195 | +9 | +0.8% | 71,000 |
| 2015/10/29 | 1,195 | 1,200 | 1,148 | 1,186 | +21 | +1.8% | 299,000 |
| 2015/10/28 | 1,119 | 1,166 | 1,112 | 1,165 | +46 | +4.1% | 158,000 |
2351～
2400
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
