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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 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 |
| 2015/04/21 | 1,016 | 1,030 | 1,016 | 1,030 | +18 | +1.8% | 31,000 |
| 2015/04/20 | 1,040 | 1,048 | 1,000 | 1,012 | -23 | -2.2% | 53,000 |
| 2015/04/17 | 1,031 | 1,040 | 1,027 | 1,035 | +7 | +0.7% | 31,000 |
| 2015/04/16 | 1,029 | 1,029 | 1,019 | 1,028 | +10 | +1% | 51,000 |
| 2015/04/15 | 1,014 | 1,030 | 1,012 | 1,018 | +8 | +0.8% | 51,000 |
| 2015/04/14 | 1,010 | 1,013 | 1,007 | 1,010 | +4 | +0.4% | 29,000 |
| 2015/04/13 | 1,007 | 1,009 | 1,001 | 1,006 | -1 | -0.1% | 29,000 |
| 2015/04/10 | 1,015 | 1,015 | 1,004 | 1,007 | ±0 | ±0% | 50,000 |
2451～
2500
件表示中 / 3734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 | 195,700円 | +0.7% | -9.1% | 2.55% | 13.01倍 | 1.02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 |
| タカラバイオ | 80,300円 | +16.6% | -3.5% | 2.12% | 74.35倍 | 0.83倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 三洋化 | 378,500円 | -8.6% | +13.8% | 4.49% | 10.47倍 | 0.62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 |
| 未来工業 | 341,500円 | +4.0% | -11.1% | 3.81% | 13.00倍 | 1.05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 |
| 松本油 | 1,943,000円 | - | - | - | - | 0.71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
