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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,791 | 1,803 | 1,774 | 1,795 | +15 | +0.8% | 65,200 |
| 2023/12/28 | 1,756 | 1,788 | 1,743 | 1,780 | +10 | +0.6% | 252,300 |
| 2023/12/27 | 1,781 | 1,796 | 1,747 | 1,770 | +69 | +4.1% | 464,800 |
| 2023/12/26 | 1,672 | 1,705 | 1,670 | 1,701 | +54 | +3.3% | 299,700 |
| 2023/12/25 | 1,670 | 1,675 | 1,645 | 1,647 | -9 | -0.5% | 282,700 |
| 2023/12/22 | 1,636 | 1,662 | 1,636 | 1,656 | +25 | +1.5% | 187,300 |
| 2023/12/21 | 1,605 | 1,655 | 1,604 | 1,631 | +8 | +0.5% | 224,700 |
| 2023/12/20 | 1,635 | 1,643 | 1,620 | 1,623 | -17 | -1% | 92,500 |
| 2023/12/19 | 1,638 | 1,646 | 1,621 | 1,640 | -4 | -0.2% | 97,300 |
| 2023/12/18 | 1,630 | 1,650 | 1,626 | 1,644 | -26 | -1.6% | 100,500 |
| 2023/12/15 | 1,654 | 1,677 | 1,654 | 1,670 | +16 | +1% | 88,000 |
| 2023/12/14 | 1,674 | 1,681 | 1,644 | 1,654 | -25 | -1.5% | 68,800 |
| 2023/12/13 | 1,699 | 1,700 | 1,672 | 1,679 | -26 | -1.5% | 59,000 |
| 2023/12/12 | 1,740 | 1,747 | 1,698 | 1,705 | -23 | -1.3% | 53,000 |
| 2023/12/11 | 1,730 | 1,739 | 1,666 | 1,728 | -2 | -0.1% | 106,100 |
| 2023/12/08 | 1,748 | 1,768 | 1,715 | 1,730 | -36 | -2% | 111,100 |
| 2023/12/07 | 1,751 | 1,776 | 1,749 | 1,766 | +7 | +0.4% | 79,300 |
| 2023/12/06 | 1,723 | 1,765 | 1,720 | 1,759 | +52 | +3% | 65,800 |
| 2023/12/05 | 1,692 | 1,719 | 1,692 | 1,707 | -5 | -0.3% | 78,100 |
| 2023/12/04 | 1,703 | 1,712 | 1,673 | 1,712 | -11 | -0.6% | 78,900 |
| 2023/12/01 | 1,762 | 1,762 | 1,718 | 1,723 | -24 | -1.4% | 66,600 |
| 2023/11/30 | 1,731 | 1,761 | 1,723 | 1,747 | -4 | -0.2% | 92,800 |
| 2023/11/29 | 1,761 | 1,762 | 1,718 | 1,751 | -11 | -0.6% | 61,100 |
| 2023/11/28 | 1,753 | 1,763 | 1,744 | 1,762 | +5 | +0.3% | 47,800 |
| 2023/11/27 | 1,790 | 1,797 | 1,750 | 1,757 | -26 | -1.5% | 49,100 |
| 2023/11/24 | 1,763 | 1,788 | 1,755 | 1,783 | +12 | +0.7% | 54,400 |
| 2023/11/22 | 1,780 | 1,785 | 1,765 | 1,771 | -20 | -1.1% | 40,700 |
| 2023/11/21 | 1,774 | 1,802 | 1,770 | 1,791 | ±0 | ±0% | 60,300 |
| 2023/11/20 | 1,854 | 1,854 | 1,783 | 1,791 | -54 | -2.9% | 94,600 |
| 2023/11/17 | 1,860 | 1,878 | 1,832 | 1,845 | +5 | +0.3% | 131,000 |
| 2023/11/16 | 1,812 | 1,863 | 1,811 | 1,840 | +10 | +0.5% | 103,400 |
| 2023/11/15 | 1,819 | 1,838 | 1,809 | 1,830 | +18 | +1% | 51,000 |
| 2023/11/14 | 1,826 | 1,850 | 1,811 | 1,812 | -14 | -0.8% | 58,700 |
| 2023/11/13 | 1,880 | 1,888 | 1,826 | 1,826 | -44 | -2.4% | 105,400 |
| 2023/11/10 | 1,839 | 1,875 | 1,831 | 1,870 | +31 | +1.7% | 77,000 |
| 2023/11/09 | 1,836 | 1,880 | 1,832 | 1,839 | +5 | +0.3% | 118,700 |
| 2023/11/08 | 1,786 | 1,845 | 1,786 | 1,834 | +54 | +3% | 227,100 |
| 2023/11/07 | 1,793 | 1,816 | 1,768 | 1,780 | -22 | -1.2% | 86,700 |
| 2023/11/06 | 1,762 | 1,807 | 1,762 | 1,802 | +58 | +3.3% | 122,100 |
| 2023/11/02 | 1,742 | 1,762 | 1,724 | 1,744 | +14 | +0.8% | 59,500 |
| 2023/11/01 | 1,734 | 1,763 | 1,714 | 1,730 | +34 | +2% | 80,900 |
| 2023/10/31 | 1,666 | 1,696 | 1,648 | 1,696 | +13 | +0.8% | 65,200 |
| 2023/10/30 | 1,688 | 1,705 | 1,660 | 1,683 | -21 | -1.2% | 90,200 |
| 2023/10/27 | 1,656 | 1,713 | 1,646 | 1,704 | +68 | +4.2% | 91,100 |
| 2023/10/26 | 1,651 | 1,666 | 1,604 | 1,636 | -49 | -2.9% | 92,900 |
| 2023/10/25 | 1,694 | 1,706 | 1,676 | 1,685 | +9 | +0.5% | 57,100 |
| 2023/10/24 | 1,677 | 1,682 | 1,635 | 1,676 | -1 | -0.1% | 66,500 |
| 2023/10/23 | 1,691 | 1,700 | 1,677 | 1,677 | -26 | -1.5% | 44,300 |
| 2023/10/20 | 1,702 | 1,709 | 1,686 | 1,703 | +1 | +0.1% | 46,400 |
| 2023/10/19 | 1,715 | 1,718 | 1,690 | 1,702 | -30 | -1.7% | 59,900 |
401～
450
件表示中 / 3767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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63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 |
| 石原産 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30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 |
| 未来工業 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19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 | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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 |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68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
