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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,109 | 1,131 | 1,105 | 1,119 | +11 | +1% | 45,000 |
| 2015/10/26 | 1,099 | 1,109 | 1,092 | 1,108 | +31 | +2.9% | 74,000 |
| 2015/10/23 | 1,080 | 1,081 | 1,052 | 1,077 | +13 | +1.2% | 125,000 |
| 2015/10/22 | 1,051 | 1,075 | 1,049 | 1,064 | +48 | +4.7% | 104,000 |
| 2015/10/21 | 1,006 | 1,016 | 1,006 | 1,016 | ±0 | ±0% | 17,000 |
| 2015/10/20 | 1,013 | 1,019 | 1,009 | 1,016 | +5 | +0.5% | 18,000 |
| 2015/10/19 | 1,001 | 1,025 | 1,001 | 1,011 | +1 | +0.1% | 35,000 |
| 2015/10/16 | 1,010 | 1,019 | 1,002 | 1,010 | +1 | +0.1% | 35,000 |
| 2015/10/15 | 990 | 1,009 | 990 | 1,009 | +8 | +0.8% | 18,000 |
| 2015/10/14 | 1,013 | 1,013 | 999 | 1,001 | -6 | -0.6% | 22,000 |
| 2015/10/13 | 1,009 | 1,014 | 1,005 | 1,007 | -2 | -0.2% | 11,000 |
| 2015/10/09 | 1,015 | 1,037 | 1,004 | 1,009 | +8 | +0.8% | 15,000 |
| 2015/10/08 | 995 | 1,009 | 995 | 1,001 | +2 | +0.2% | 11,000 |
| 2015/10/07 | 992 | 1,000 | 992 | 999 | -10 | -1% | 22,000 |
| 2015/10/06 | 1,011 | 1,015 | 1,009 | 1,009 | +4 | +0.4% | 19,000 |
| 2015/10/05 | 1,008 | 1,008 | 997 | 1,005 | -8 | -0.8% | 9,000 |
| 2015/10/02 | 1,014 | 1,020 | 1,009 | 1,013 | -1 | -0.1% | 9,000 |
| 2015/10/01 | 1,008 | 1,015 | 997 | 1,014 | +6 | +0.6% | 18,000 |
| 2015/09/30 | 983 | 1,011 | 983 | 1,008 | +25 | +2.5% | 17,000 |
| 2015/09/29 | 975 | 1,000 | 974 | 983 | -5 | -0.5% | 35,000 |
| 2015/09/28 | 987 | 995 | 969 | 988 | -6 | -0.6% | 19,000 |
| 2015/09/25 | 983 | 995 | 975 | 994 | +11 | +1.1% | 59,000 |
| 2015/09/24 | 1,010 | 1,010 | 983 | 983 | -33 | -3.2% | 34,000 |
| 2015/09/18 | 1,054 | 1,054 | 1,016 | 1,016 | -40 | -3.8% | 54,000 |
| 2015/09/17 | 1,059 | 1,059 | 1,050 | 1,056 | +2 | +0.2% | 14,000 |
| 2015/09/16 | 1,040 | 1,054 | 1,040 | 1,054 | +18 | +1.7% | 64,000 |
| 2015/09/15 | 1,026 | 1,039 | 1,026 | 1,036 | +11 | +1.1% | 35,000 |
| 2015/09/14 | 1,032 | 1,032 | 1,006 | 1,025 | -7 | -0.7% | 33,000 |
| 2015/09/11 | 1,026 | 1,053 | 1,026 | 1,032 | -21 | -2% | 110,000 |
| 2015/09/10 | 1,074 | 1,085 | 1,051 | 1,053 | -24 | -2.2% | 31,000 |
| 2015/09/09 | 1,032 | 1,090 | 1,032 | 1,077 | +62 | +6.1% | 129,000 |
| 2015/09/08 | 1,025 | 1,030 | 1,011 | 1,015 | -10 | -1% | 55,000 |
| 2015/09/07 | 993 | 1,038 | 993 | 1,025 | +18 | +1.8% | 32,000 |
| 2015/09/04 | 1,009 | 1,010 | 989 | 1,007 | +3 | +0.3% | 40,000 |
| 2015/09/03 | 993 | 1,038 | 993 | 1,004 | +14 | +1.4% | 77,000 |
| 2015/09/02 | 989 | 1,011 | 982 | 990 | ±0 | ±0% | 35,000 |
| 2015/09/01 | 1,010 | 1,010 | 990 | 990 | -23 | -2.3% | 66,000 |
| 2015/08/31 | 1,006 | 1,015 | 992 | 1,013 | +7 | +0.7% | 49,000 |
| 2015/08/28 | 1,007 | 1,016 | 989 | 1,006 | +23 | +2.3% | 27,000 |
| 2015/08/27 | 994 | 998 | 974 | 983 | +4 | +0.4% | 46,000 |
| 2015/08/26 | 950 | 985 | 950 | 979 | +34 | +3.6% | 31,000 |
| 2015/08/25 | 930 | 964 | 913 | 945 | -15 | -1.6% | 82,000 |
| 2015/08/24 | 1,022 | 1,022 | 957 | 960 | -73 | -7.1% | 72,000 |
| 2015/08/21 | 1,028 | 1,044 | 1,028 | 1,033 | -30 | -2.8% | 38,000 |
| 2015/08/20 | 1,080 | 1,098 | 1,063 | 1,063 | -47 | -4.2% | 62,000 |
| 2015/08/19 | 1,135 | 1,135 | 1,106 | 1,110 | -25 | -2.2% | 30,000 |
| 2015/08/18 | 1,122 | 1,164 | 1,122 | 1,135 | +35 | +3.2% | 150,000 |
| 2015/08/17 | 1,056 | 1,109 | 1,055 | 1,100 | +74 | +7.2% | 56,000 |
| 2015/08/14 | 1,026 | 1,035 | 1,026 | 1,026 | +7 | +0.7% | 19,000 |
| 2015/08/13 | 1,007 | 1,021 | 1,007 | 1,019 | -3 | -0.3% | 17,000 |
2401～
2450
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
