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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 997 | 997 | 984 | 984 | -43 | -4.2% | 59,000 |
| 2015/07/03 | 1,032 | 1,039 | 1,026 | 1,027 | -27 | -2.6% | 19,000 |
| 2015/07/02 | 1,070 | 1,070 | 1,042 | 1,054 | +8 | +0.8% | 19,000 |
| 2015/07/01 | 1,070 | 1,073 | 1,043 | 1,046 | -8 | -0.8% | 25,000 |
| 2015/06/30 | 1,049 | 1,066 | 1,044 | 1,054 | -2 | -0.2% | 43,000 |
| 2015/06/29 | 1,059 | 1,077 | 1,040 | 1,056 | -15 | -1.4% | 41,000 |
| 2015/06/26 | 1,054 | 1,075 | 1,054 | 1,071 | +4 | +0.4% | 32,000 |
| 2015/06/25 | 1,070 | 1,071 | 1,060 | 1,067 | -4 | -0.4% | 13,000 |
| 2015/06/24 | 1,068 | 1,079 | 1,055 | 1,071 | +1 | +0.1% | 48,000 |
| 2015/06/23 | 1,074 | 1,074 | 1,049 | 1,070 | +26 | +2.5% | 51,000 |
| 2015/06/22 | 1,022 | 1,049 | 1,022 | 1,044 | +9 | +0.9% | 64,000 |
| 2015/06/19 | 1,041 | 1,063 | 1,035 | 1,035 | -6 | -0.6% | 85,000 |
| 2015/06/18 | 1,050 | 1,059 | 1,040 | 1,041 | -9 | -0.9% | 91,000 |
| 2015/06/17 | 1,049 | 1,053 | 1,044 | 1,050 | +3 | +0.3% | 41,000 |
| 2015/06/16 | 1,057 | 1,057 | 1,045 | 1,047 | -4 | -0.4% | 32,000 |
| 2015/06/15 | 1,042 | 1,059 | 1,041 | 1,051 | +9 | +0.9% | 37,000 |
| 2015/06/12 | 1,040 | 1,044 | 1,040 | 1,042 | +7 | +0.7% | 67,000 |
| 2015/06/11 | 1,044 | 1,044 | 1,024 | 1,035 | +2 | +0.2% | 42,000 |
| 2015/06/10 | 1,045 | 1,045 | 1,021 | 1,033 | -6 | -0.6% | 55,000 |
| 2015/06/09 | 1,046 | 1,057 | 1,033 | 1,039 | -11 | -1% | 44,000 |
| 2015/06/08 | 1,060 | 1,060 | 1,046 | 1,050 | -7 | -0.7% | 5,000 |
| 2015/06/05 | 1,077 | 1,077 | 1,051 | 1,057 | -13 | -1.2% | 16,000 |
| 2015/06/04 | 1,073 | 1,074 | 1,060 | 1,070 | -3 | -0.3% | 76,000 |
| 2015/06/03 | 1,072 | 1,085 | 1,067 | 1,073 | -8 | -0.7% | 22,000 |
| 2015/06/02 | 1,098 | 1,098 | 1,055 | 1,081 | -13 | -1.2% | 95,000 |
| 2015/06/01 | 1,095 | 1,097 | 1,073 | 1,094 | +7 | +0.6% | 58,000 |
| 2015/05/29 | 1,083 | 1,089 | 1,075 | 1,087 | +7 | +0.6% | 101,000 |
| 2015/05/28 | 1,081 | 1,083 | 1,070 | 1,080 | -3 | -0.3% | 30,000 |
| 2015/05/27 | 1,078 | 1,088 | 1,074 | 1,083 | ±0 | ±0% | 26,000 |
| 2015/05/26 | 1,070 | 1,083 | 1,069 | 1,083 | +9 | +0.8% | 30,000 |
| 2015/05/25 | 1,093 | 1,093 | 1,065 | 1,074 | -4 | -0.4% | 27,000 |
| 2015/05/22 | 1,084 | 1,085 | 1,070 | 1,078 | +1 | +0.1% | 28,000 |
| 2015/05/21 | 1,068 | 1,080 | 1,068 | 1,077 | +9 | +0.8% | 20,000 |
| 2015/05/20 | 1,081 | 1,090 | 1,045 | 1,068 | -21 | -1.9% | 77,000 |
| 2015/05/19 | 1,097 | 1,097 | 1,047 | 1,089 | -8 | -0.7% | 85,000 |
| 2015/05/18 | 1,100 | 1,100 | 1,090 | 1,097 | +10 | +0.9% | 67,000 |
| 2015/05/15 | 1,080 | 1,087 | 1,073 | 1,087 | +17 | +1.6% | 32,000 |
| 2015/05/14 | 1,073 | 1,076 | 1,069 | 1,070 | -3 | -0.3% | 22,000 |
| 2015/05/13 | 1,062 | 1,074 | 1,062 | 1,073 | -4 | -0.4% | 16,000 |
| 2015/05/12 | 1,082 | 1,083 | 1,064 | 1,077 | -5 | -0.5% | 53,000 |
| 2015/05/11 | 1,083 | 1,083 | 1,066 | 1,082 | +24 | +2.3% | 40,000 |
| 2015/05/08 | 1,062 | 1,073 | 1,054 | 1,058 | -22 | -2% | 48,000 |
| 2015/05/07 | 1,050 | 1,080 | 1,050 | 1,080 | +33 | +3.2% | 87,000 |
| 2015/05/01 | 1,040 | 1,050 | 1,033 | 1,047 | -3 | -0.3% | 54,000 |
| 2015/04/30 | 1,030 | 1,050 | 1,019 | 1,050 | +34 | +3.3% | 40,000 |
| 2015/04/28 | 1,021 | 1,039 | 1,014 | 1,016 | +2 | +0.2% | 52,000 |
| 2015/04/27 | 1,030 | 1,030 | 1,014 | 1,014 | -7 | -0.7% | 19,000 |
| 2015/04/24 | 1,020 | 1,026 | 1,020 | 1,021 | -15 | -1.4% | 12,000 |
| 2015/04/23 | 1,049 | 1,049 | 1,036 | 1,036 | -5 | -0.5% | 28,000 |
| 2015/04/22 | 1,045 | 1,045 | 1,032 | 1,041 | +11 | +1.1% | 54,000 |
2401～
2450
件表示中 / 3692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 | 184,900円 | +0.7% | -9.1% | 2.70% | 12.30倍 | 0.96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 |
| トリケミカル | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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。国内新工場竣工へ |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 356,000円 | +13.0% | -12.2% | 1.12% | 17.31倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 松本油 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
