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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 991 | 1,007 | 991 | 1,007 | +26 | +2.7% | 49,000 |
| 2015/04/08 | 976 | 989 | 976 | 981 | +8 | +0.8% | 41,000 |
| 2015/04/07 | 968 | 975 | 961 | 973 | +6 | +0.6% | 45,000 |
| 2015/04/06 | 966 | 970 | 949 | 967 | +1 | +0.1% | 40,000 |
| 2015/04/03 | 959 | 969 | 959 | 966 | +7 | +0.7% | 26,000 |
| 2015/04/02 | 952 | 961 | 939 | 959 | +19 | +2% | 65,000 |
| 2015/04/01 | 955 | 955 | 940 | 940 | -21 | -2.2% | 49,000 |
| 2015/03/31 | 958 | 978 | 955 | 961 | +3 | +0.3% | 56,000 |
| 2015/03/30 | 950 | 967 | 944 | 958 | +2 | +0.2% | 59,000 |
| 2015/03/27 | 976 | 980 | 945 | 956 | -21 | -2.1% | 69,000 |
| 2015/03/26 | 994 | 994 | 975 | 977 | -19 | -1.9% | 63,000 |
| 2015/03/25 | 1,000 | 1,000 | 992 | 996 | -5 | -0.5% | 26,000 |
| 2015/03/24 | 1,001 | 1,013 | 992 | 1,001 | -5 | -0.5% | 52,000 |
| 2015/03/23 | 1,017 | 1,025 | 1,005 | 1,006 | -19 | -1.9% | 47,000 |
| 2015/03/20 | 1,010 | 1,029 | 1,006 | 1,025 | ±0 | ±0% | 66,000 |
| 2015/03/19 | 1,036 | 1,039 | 1,025 | 1,025 | -25 | -2.4% | 35,000 |
| 2015/03/18 | 1,040 | 1,051 | 1,028 | 1,050 | +4 | +0.4% | 69,000 |
| 2015/03/17 | 1,070 | 1,075 | 1,012 | 1,046 | -26 | -2.4% | 115,000 |
| 2015/03/16 | 1,072 | 1,075 | 1,067 | 1,072 | -3 | -0.3% | 25,000 |
| 2015/03/13 | 1,074 | 1,079 | 1,055 | 1,075 | ±0 | ±0% | 100,000 |
| 2015/03/12 | 1,080 | 1,080 | 1,059 | 1,075 | +25 | +2.4% | 43,000 |
| 2015/03/11 | 1,036 | 1,058 | 1,036 | 1,050 | +9 | +0.9% | 61,000 |
| 2015/03/10 | 1,040 | 1,043 | 1,030 | 1,041 | +12 | +1.2% | 65,000 |
| 2015/03/09 | 1,027 | 1,029 | 1,027 | 1,029 | +1 | +0.1% | 19,000 |
| 2015/03/06 | 1,024 | 1,030 | 1,024 | 1,028 | +4 | +0.4% | 73,000 |
| 2015/03/05 | 1,018 | 1,025 | 1,012 | 1,024 | +3 | +0.3% | 42,000 |
| 2015/03/04 | 1,008 | 1,025 | 1,004 | 1,021 | +2 | +0.2% | 33,000 |
| 2015/03/03 | 1,022 | 1,029 | 1,019 | 1,019 | -1 | -0.1% | 24,000 |
| 2015/03/02 | 1,014 | 1,020 | 1,014 | 1,020 | +20 | +2% | 24,000 |
| 2015/02/27 | 998 | 1,013 | 995 | 1,000 | +3 | +0.3% | 76,000 |
| 2015/02/26 | 981 | 997 | 981 | 997 | +6 | +0.6% | 42,000 |
| 2015/02/25 | 985 | 997 | 979 | 991 | -4 | -0.4% | 88,000 |
| 2015/02/24 | 1,028 | 1,034 | 986 | 995 | -45 | -4.3% | 106,000 |
| 2015/02/23 | 1,044 | 1,055 | 1,034 | 1,040 | +1 | +0.1% | 79,000 |
| 2015/02/20 | 1,039 | 1,040 | 1,026 | 1,039 | ±0 | ±0% | 89,000 |
| 2015/02/19 | 1,021 | 1,041 | 1,021 | 1,039 | +18 | +1.8% | 41,000 |
| 2015/02/18 | 1,010 | 1,030 | 969 | 1,021 | +15 | +1.5% | 120,000 |
| 2015/02/17 | 1,003 | 1,010 | 1,002 | 1,006 | +9 | +0.9% | 111,000 |
| 2015/02/16 | 996 | 1,007 | 995 | 997 | +2 | +0.2% | 60,000 |
| 2015/02/13 | 1,000 | 1,000 | 991 | 995 | +4 | +0.4% | 67,000 |
| 2015/02/12 | 999 | 1,001 | 975 | 991 | +5 | +0.5% | 89,000 |
| 2015/02/10 | 965 | 992 | 965 | 986 | +22 | +2.3% | 45,000 |
| 2015/02/09 | 954 | 967 | 951 | 964 | +15 | +1.6% | 39,000 |
| 2015/02/06 | 951 | 953 | 945 | 949 | ±0 | ±0% | 80,000 |
| 2015/02/05 | 941 | 950 | 940 | 949 | +8 | +0.9% | 74,000 |
| 2015/02/04 | 919 | 947 | 919 | 941 | +25 | +2.7% | 61,000 |
| 2015/02/03 | 930 | 947 | 916 | 916 | +1 | +0.1% | 99,000 |
| 2015/02/02 | 920 | 925 | 905 | 915 | -3 | -0.3% | 89,000 |
| 2015/01/30 | 895 | 918 | 894 | 918 | +19 | +2.1% | 52,000 |
| 2015/01/29 | 905 | 905 | 892 | 899 | -6 | -0.7% | 20,000 |
2501～
2550
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 | - | +0.7% | -9.1% | - | - | - |
|
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 | - | +16.6% | -3.5% | - | - | - |
|
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 | - | -8.6% | +13.8% | - | - | - |
|
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 | - | +4.0% | -11.1% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
