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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 473 | 481 | 473 | 479 | ±0 | ±0% | 49,000 |
| 2010/10/26 | 481 | 481 | 477 | 479 | +1 | +0.2% | 11,000 |
| 2010/10/25 | 478 | 479 | 472 | 478 | +8 | +1.7% | 33,000 |
| 2010/10/22 | 467 | 472 | 467 | 470 | +1 | +0.2% | 14,000 |
| 2010/10/21 | 472 | 472 | 459 | 469 | -3 | -0.6% | 29,000 |
| 2010/10/20 | 471 | 472 | 465 | 472 | -7 | -1.5% | 36,000 |
| 2010/10/19 | 475 | 481 | 465 | 479 | -4 | -0.8% | 29,000 |
| 2010/10/18 | 484 | 487 | 482 | 483 | +4 | +0.8% | 37,000 |
| 2010/10/15 | 475 | 479 | 473 | 479 | -3 | -0.6% | 21,000 |
| 2010/10/14 | 468 | 485 | 468 | 482 | +15 | +3.2% | 23,000 |
| 2010/10/13 | 473 | 473 | 467 | 467 | -5 | -1.1% | 23,000 |
| 2010/10/12 | 486 | 486 | 472 | 472 | -15 | -3.1% | 11,000 |
| 2010/10/08 | 490 | 496 | 486 | 487 | -10 | -2% | 31,000 |
| 2010/10/07 | 494 | 498 | 494 | 497 | +1 | +0.2% | 9,000 |
| 2010/10/06 | 496 | 500 | 496 | 496 | ±0 | ±0% | 8,000 |
| 2010/10/05 | 483 | 496 | 483 | 496 | +6 | +1.2% | 19,000 |
| 2010/10/04 | 495 | 497 | 486 | 490 | -4 | -0.8% | 11,000 |
| 2010/10/01 | 492 | 494 | 486 | 494 | +3 | +0.6% | 30,000 |
| 2010/09/30 | 500 | 503 | 490 | 491 | -8 | -1.6% | 18,000 |
| 2010/09/29 | 497 | 500 | 493 | 499 | +1 | +0.2% | 18,000 |
| 2010/09/28 | 492 | 498 | 491 | 498 | -1 | -0.2% | 26,000 |
| 2010/09/27 | 498 | 504 | 495 | 499 | +8 | +1.6% | 36,000 |
| 2010/09/24 | 494 | 499 | 490 | 491 | -3 | -0.6% | 45,000 |
| 2010/09/22 | 498 | 498 | 494 | 494 | -2 | -0.4% | 21,000 |
| 2010/09/21 | 491 | 500 | 483 | 496 | +13 | +2.7% | 45,000 |
| 2010/09/17 | 475 | 484 | 475 | 483 | +4 | +0.8% | 28,000 |
| 2010/09/16 | 482 | 482 | 476 | 479 | +1 | +0.2% | 13,000 |
| 2010/09/15 | 475 | 481 | 467 | 478 | +3 | +0.6% | 18,000 |
| 2010/09/14 | 477 | 477 | 474 | 475 | -4 | -0.8% | 10,000 |
| 2010/09/13 | 474 | 480 | 469 | 479 | +1 | +0.2% | 37,000 |
| 2010/09/10 | 464 | 481 | 464 | 478 | +6 | +1.3% | 64,000 |
| 2010/09/09 | 471 | 472 | 464 | 472 | +1 | +0.2% | 10,000 |
| 2010/09/08 | 465 | 471 | 465 | 471 | -1 | -0.2% | 4,000 |
| 2010/09/07 | 471 | 472 | 466 | 472 | +1 | +0.2% | 17,000 |
| 2010/09/06 | 471 | 471 | 471 | 471 | -2 | -0.4% | 1,000 |
| 2010/09/03 | 472 | 476 | 471 | 473 | +1 | +0.2% | 14,000 |
| 2010/09/02 | 475 | 475 | 469 | 472 | +5 | +1.1% | 16,000 |
| 2010/09/01 | 469 | 470 | 459 | 467 | -1 | -0.2% | 18,000 |
| 2010/08/31 | 472 | 474 | 464 | 468 | -12 | -2.5% | 20,000 |
| 2010/08/30 | 478 | 480 | 475 | 480 | +8 | +1.7% | 26,000 |
| 2010/08/27 | 468 | 472 | 467 | 472 | +4 | +0.9% | 34,000 |
| 2010/08/26 | 456 | 468 | 455 | 468 | +5 | +1.1% | 23,000 |
| 2010/08/25 | 460 | 463 | 457 | 463 | -3 | -0.6% | 28,000 |
| 2010/08/24 | 469 | 476 | 466 | 466 | -8 | -1.7% | 27,000 |
| 2010/08/23 | 482 | 484 | 474 | 474 | -9 | -1.9% | 23,000 |
| 2010/08/20 | 482 | 484 | 478 | 483 | -1 | -0.2% | 29,000 |
| 2010/08/19 | 475 | 484 | 473 | 484 | +12 | +2.5% | 29,000 |
| 2010/08/18 | 476 | 476 | 468 | 472 | -4 | -0.8% | 45,000 |
| 2010/08/17 | 477 | 477 | 470 | 476 | +2 | +0.4% | 36,000 |
| 2010/08/16 | 469 | 474 | 468 | 474 | +4 | +0.9% | 6,000 |
3551～
3600
件表示中 / 3692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 | 184,900円 | +0.7% | -9.1% | 2.70% | 12.30倍 | 0.96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 |
| トリケミカル | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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。国内新工場竣工へ |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72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 | 356,000円 | +13.0% | -12.2% | 1.12% | 17.31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 | 0.67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
