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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/13 | 467 | 473 | 467 | 470 | +5 | +1.1% | 15,000 |
| 2010/08/12 | 457 | 467 | 457 | 465 | -1 | -0.2% | 46,000 |
| 2010/08/11 | 462 | 467 | 460 | 466 | +3 | +0.6% | 55,000 |
| 2010/08/10 | 476 | 476 | 462 | 463 | -13 | -2.7% | 9,000 |
| 2010/08/09 | 472 | 486 | 472 | 476 | +8 | +1.7% | 39,000 |
| 2010/08/06 | 457 | 469 | 454 | 468 | +15 | +3.3% | 35,000 |
| 2010/08/05 | 448 | 457 | 448 | 453 | +13 | +3% | 32,000 |
| 2010/08/04 | 452 | 452 | 438 | 440 | -14 | -3.1% | 24,000 |
| 2010/08/03 | 466 | 471 | 451 | 454 | -6 | -1.3% | 50,000 |
| 2010/08/02 | 459 | 472 | 454 | 460 | ±0 | ±0% | 17,000 |
| 2010/07/30 | 471 | 471 | 457 | 460 | -11 | -2.3% | 33,000 |
| 2010/07/29 | 476 | 479 | 471 | 471 | -10 | -2.1% | 31,000 |
| 2010/07/28 | 474 | 481 | 474 | 481 | +7 | +1.5% | 27,000 |
| 2010/07/27 | 472 | 475 | 462 | 474 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 478 | 478 | 472 | 474 | +3 | +0.6% | 15,000 |
| 2010/07/23 | 474 | 482 | 470 | 471 | +12 | +2.6% | 89,000 |
| 2010/07/22 | 470 | 470 | 459 | 459 | -11 | -2.3% | 32,000 |
| 2010/07/21 | 470 | 475 | 469 | 470 | +1 | +0.2% | 22,000 |
| 2010/07/20 | 470 | 486 | 468 | 469 | -2 | -0.4% | 81,000 |
| 2010/07/16 | 465 | 471 | 464 | 471 | +4 | +0.9% | 32,000 |
| 2010/07/15 | 466 | 471 | 463 | 467 | ±0 | ±0% | 27,000 |
| 2010/07/14 | 462 | 475 | 462 | 467 | +6 | +1.3% | 20,000 |
| 2010/07/13 | 471 | 471 | 459 | 461 | -9 | -1.9% | 34,000 |
| 2010/07/12 | 462 | 470 | 462 | 470 | +6 | +1.3% | 18,000 |
| 2010/07/09 | 459 | 466 | 459 | 464 | +1 | +0.2% | 18,000 |
| 2010/07/08 | 467 | 467 | 458 | 463 | +2 | +0.4% | 29,000 |
3651～
3700
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 | 219,200円 | +0.7% | -9.1% | 2.28% | 14.58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 | 390,500円 | +4.0% | -11.1% | 3.33% | 14.87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 | 304,000円 | +37.5% | +4.8% | 1.15% | 19.76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 | 248,500円 | +1.2% | +11.5% | 4.02% | 10.34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
