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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
