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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,125 | 2,131 | 2,081 | 2,089 | -39 | -1.8% | 63,100 |
| 2024/07/03 | 2,132 | 2,159 | 2,125 | 2,128 | -32 | -1.5% | 60,500 |
| 2024/07/02 | 2,122 | 2,172 | 2,112 | 2,160 | +29 | +1.4% | 73,600 |
| 2024/07/01 | 2,116 | 2,136 | 2,108 | 2,131 | +1 | ±0% | 60,600 |
| 2024/06/28 | 2,144 | 2,144 | 2,109 | 2,130 | -3 | -0.1% | 56,500 |
| 2024/06/27 | 2,100 | 2,152 | 2,100 | 2,133 | -20 | -0.9% | 98,900 |
| 2024/06/26 | 2,080 | 2,153 | 2,078 | 2,153 | +72 | +3.5% | 104,800 |
| 2024/06/25 | 2,081 | 2,109 | 2,074 | 2,081 | +14 | +0.7% | 65,300 |
| 2024/06/24 | 2,070 | 2,082 | 2,041 | 2,067 | +11 | +0.5% | 45,800 |
| 2024/06/21 | 2,072 | 2,095 | 2,056 | 2,056 | -36 | -1.7% | 169,000 |
| 2024/06/20 | 2,120 | 2,140 | 2,065 | 2,092 | -17 | -0.8% | 81,600 |
| 2024/06/19 | 2,061 | 2,120 | 2,061 | 2,109 | +48 | +2.3% | 65,100 |
| 2024/06/18 | 2,058 | 2,061 | 2,023 | 2,061 | +20 | +1% | 70,800 |
| 2024/06/17 | 2,050 | 2,058 | 2,027 | 2,041 | ±0 | ±0% | 95,600 |
| 2024/06/14 | 1,973 | 2,045 | 1,960 | 2,041 | +59 | +3% | 76,100 |
| 2024/06/13 | 1,997 | 2,013 | 1,977 | 1,982 | ±0 | ±0% | 49,600 |
| 2024/06/12 | 1,965 | 2,009 | 1,964 | 1,982 | +9 | +0.5% | 54,900 |
| 2024/06/11 | 2,027 | 2,033 | 1,966 | 1,973 | -64 | -3.1% | 79,400 |
| 2024/06/10 | 2,030 | 2,038 | 2,012 | 2,037 | +17 | +0.8% | 66,200 |
| 2024/06/07 | 2,030 | 2,035 | 2,007 | 2,020 | -8 | -0.4% | 39,400 |
| 2024/06/06 | 2,051 | 2,052 | 2,015 | 2,028 | +2 | +0.1% | 44,600 |
| 2024/06/05 | 2,000 | 2,026 | 1,975 | 2,026 | -5 | -0.2% | 53,600 |
| 2024/06/04 | 2,079 | 2,079 | 1,943 | 2,031 | -48 | -2.3% | 186,900 |
| 2024/06/03 | 2,060 | 2,118 | 2,060 | 2,079 | +24 | +1.2% | 152,700 |
| 2024/05/31 | 2,014 | 2,072 | 1,990 | 2,055 | +54 | +2.7% | 272,900 |
| 2024/05/30 | 1,999 | 2,019 | 1,994 | 2,001 | +2 | +0.1% | 132,400 |
| 2024/05/29 | 1,983 | 2,015 | 1,967 | 1,999 | +38 | +1.9% | 124,200 |
| 2024/05/28 | 1,979 | 1,998 | 1,953 | 1,961 | -15 | -0.8% | 80,000 |
| 2024/05/27 | 1,954 | 1,980 | 1,951 | 1,976 | +23 | +1.2% | 67,100 |
| 2024/05/24 | 1,908 | 1,972 | 1,908 | 1,953 | +29 | +1.5% | 113,500 |
| 2024/05/23 | 1,868 | 1,933 | 1,858 | 1,924 | +60 | +3.2% | 79,500 |
| 2024/05/22 | 1,910 | 1,910 | 1,838 | 1,864 | -12 | -0.6% | 88,200 |
| 2024/05/21 | 1,875 | 1,890 | 1,845 | 1,876 | -19 | -1% | 113,000 |
| 2024/05/20 | 1,916 | 1,942 | 1,888 | 1,895 | -17 | -0.9% | 120,000 |
| 2024/05/17 | 1,934 | 1,934 | 1,902 | 1,912 | -22 | -1.1% | 91,100 |
| 2024/05/16 | 1,961 | 1,961 | 1,928 | 1,934 | -24 | -1.2% | 74,800 |
| 2024/05/15 | 1,963 | 1,983 | 1,943 | 1,958 | -5 | -0.3% | 102,300 |
| 2024/05/14 | 1,932 | 1,984 | 1,932 | 1,963 | +33 | +1.7% | 155,900 |
| 2024/05/13 | 1,854 | 1,939 | 1,844 | 1,930 | +76 | +4.1% | 206,000 |
| 2024/05/10 | 1,870 | 1,881 | 1,819 | 1,854 | +73 | +4.1% | 134,100 |
| 2024/05/09 | 1,752 | 1,791 | 1,730 | 1,781 | +38 | +2.2% | 49,100 |
| 2024/05/08 | 1,752 | 1,766 | 1,739 | 1,743 | -18 | -1% | 76,600 |
| 2024/05/07 | 1,751 | 1,765 | 1,735 | 1,761 | +5 | +0.3% | 38,700 |
| 2024/05/02 | 1,781 | 1,782 | 1,733 | 1,756 | -5 | -0.3% | 38,800 |
| 2024/05/01 | 1,744 | 1,794 | 1,725 | 1,761 | -16 | -0.9% | 77,800 |
| 2024/04/30 | 1,809 | 1,809 | 1,762 | 1,777 | -23 | -1.3% | 165,600 |
| 2024/04/26 | 1,685 | 1,805 | 1,685 | 1,800 | +83 | +4.8% | 440,900 |
| 2024/04/25 | 1,744 | 1,778 | 1,694 | 1,717 | -11 | -0.6% | 204,000 |
| 2024/04/24 | 1,736 | 1,736 | 1,707 | 1,728 | +4 | +0.2% | 109,800 |
| 2024/04/23 | 1,720 | 1,740 | 1,705 | 1,724 | +5 | +0.3% | 98,500 |
201～
250
件表示中 / 3691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 | 182,100円 | +0.7% | -9.1% | 2.75% | 12.11倍 | 0.94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 |
| 三洋化 | 361,000円 | -9.1% | +22.2% | 4.71% | 19.97倍 | 0.59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 |
| ＪＣＵ | 317,000円 | +12.6% | +27.8% | 2.33% | 10.97倍 | 1.71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 | 357,000円 | +13.0% | -12.2% | 1.12% | 17.35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 | 0.68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
