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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/22 | 1,671 | 1,719 | 1,661 | 1,719 | +54 | +3.2% | 88,400 |
| 2024/04/19 | 1,701 | 1,716 | 1,645 | 1,665 | -36 | -2.1% | 100,800 |
| 2024/04/18 | 1,680 | 1,713 | 1,680 | 1,701 | +21 | +1.3% | 88,700 |
| 2024/04/17 | 1,683 | 1,690 | 1,662 | 1,680 | -3 | -0.2% | 102,600 |
| 2024/04/16 | 1,695 | 1,704 | 1,676 | 1,683 | -12 | -0.7% | 106,300 |
| 2024/04/15 | 1,666 | 1,697 | 1,662 | 1,695 | +3 | +0.2% | 94,500 |
| 2024/04/12 | 1,694 | 1,707 | 1,679 | 1,692 | +3 | +0.2% | 98,800 |
| 2024/04/11 | 1,671 | 1,700 | 1,656 | 1,689 | -7 | -0.4% | 69,300 |
| 2024/04/10 | 1,698 | 1,728 | 1,696 | 1,696 | -14 | -0.8% | 79,300 |
| 2024/04/09 | 1,699 | 1,716 | 1,695 | 1,710 | +2 | +0.1% | 91,600 |
| 2024/04/08 | 1,709 | 1,709 | 1,685 | 1,708 | +9 | +0.5% | 90,500 |
| 2024/04/05 | 1,689 | 1,708 | 1,672 | 1,699 | -2 | -0.1% | 78,300 |
| 2024/04/04 | 1,709 | 1,710 | 1,687 | 1,701 | -7 | -0.4% | 99,400 |
| 2024/04/03 | 1,697 | 1,728 | 1,690 | 1,708 | +6 | +0.4% | 86,600 |
| 2024/04/02 | 1,732 | 1,732 | 1,687 | 1,702 | -33 | -1.9% | 145,500 |
| 2024/04/01 | 1,784 | 1,784 | 1,732 | 1,735 | -31 | -1.8% | 90,400 |
| 2024/03/29 | 1,767 | 1,786 | 1,757 | 1,766 | +7 | +0.4% | 68,400 |
| 2024/03/28 | 1,823 | 1,823 | 1,756 | 1,759 | -64 | -3.5% | 109,500 |
| 2024/03/27 | 1,815 | 1,837 | 1,806 | 1,823 | +14 | +0.8% | 109,300 |
| 2024/03/26 | 1,810 | 1,820 | 1,794 | 1,809 | -19 | -1% | 70,200 |
| 2024/03/25 | 1,824 | 1,856 | 1,823 | 1,828 | +4 | +0.2% | 104,900 |
| 2024/03/22 | 1,794 | 1,832 | 1,794 | 1,824 | +43 | +2.4% | 110,900 |
| 2024/03/21 | 1,770 | 1,796 | 1,755 | 1,781 | +16 | +0.9% | 95,500 |
| 2024/03/19 | 1,774 | 1,786 | 1,754 | 1,765 | -20 | -1.1% | 96,300 |
| 2024/03/18 | 1,831 | 1,832 | 1,763 | 1,785 | -6 | -0.3% | 141,300 |
301～
350
件表示中 / 3766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 | 219,600円 | +0.7% | -9.1% | 2.28% | 14.61倍 | 1.11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 |
| 未来工業 | 390,000円 | +4.0% | -11.1% | 3.33% | 14.85倍 | 1.20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 |
| トリケミカル | 303,500円 | +37.5% | +4.8% | 1.15% | 19.73倍 | 3.12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 |
| 石原産 | 248,200円 | +1.2% | +11.5% | 4.03% | 10.33倍 | 0.83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 |
| 三洋化 | 411,500円 | -8.6% | +13.8% | 4.13% | 5.69倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
