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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 2,049 | 2,066 | 2,036 | 2,036 | -7 | -0.3% | 34,600 |
| 2024/10/10 | 2,070 | 2,070 | 2,036 | 2,043 | -24 | -1.2% | 34,200 |
| 2024/10/09 | 2,087 | 2,091 | 2,053 | 2,067 | -2 | -0.1% | 33,400 |
| 2024/10/08 | 2,112 | 2,125 | 2,068 | 2,069 | -84 | -3.9% | 47,500 |
| 2024/10/07 | 2,139 | 2,172 | 2,115 | 2,153 | +59 | +2.8% | 69,600 |
| 2024/10/04 | 2,098 | 2,106 | 2,081 | 2,094 | -13 | -0.6% | 40,100 |
| 2024/10/03 | 2,102 | 2,123 | 2,089 | 2,107 | +52 | +2.5% | 51,500 |
| 2024/10/02 | 2,062 | 2,098 | 2,043 | 2,055 | -22 | -1.1% | 75,700 |
| 2024/10/01 | 2,059 | 2,083 | 2,037 | 2,077 | +20 | +1% | 63,700 |
| 2024/09/30 | 2,025 | 2,070 | 2,023 | 2,057 | -61 | -2.9% | 61,500 |
| 2024/09/27 | 2,123 | 2,133 | 2,090 | 2,118 | -7 | -0.3% | 53,300 |
| 2024/09/26 | 2,089 | 2,135 | 2,089 | 2,125 | +53 | +2.6% | 103,200 |
| 2024/09/25 | 2,081 | 2,109 | 2,055 | 2,072 | +17 | +0.8% | 95,000 |
| 2024/09/24 | 2,077 | 2,077 | 2,041 | 2,055 | -17 | -0.8% | 39,200 |
| 2024/09/20 | 2,062 | 2,082 | 2,050 | 2,072 | +35 | +1.7% | 110,200 |
| 2024/09/19 | 2,014 | 2,050 | 2,014 | 2,037 | +45 | +2.3% | 59,700 |
| 2024/09/18 | 1,961 | 1,992 | 1,921 | 1,992 | +69 | +3.6% | 142,400 |
| 2024/09/17 | 1,925 | 1,926 | 1,878 | 1,923 | +12 | +0.6% | 62,900 |
| 2024/09/13 | 1,896 | 1,911 | 1,886 | 1,911 | -3 | -0.2% | 77,300 |
| 2024/09/12 | 1,925 | 1,969 | 1,897 | 1,914 | +43 | +2.3% | 53,800 |
| 2024/09/11 | 1,917 | 1,924 | 1,868 | 1,871 | -65 | -3.4% | 78,300 |
| 2024/09/10 | 1,936 | 1,963 | 1,927 | 1,936 | -3 | -0.2% | 56,400 |
| 2024/09/09 | 1,885 | 1,960 | 1,874 | 1,939 | -26 | -1.3% | 58,400 |
| 2024/09/06 | 2,017 | 2,040 | 1,951 | 1,965 | -36 | -1.8% | 50,800 |
| 2024/09/05 | 1,991 | 2,043 | 1,991 | 2,001 | -26 | -1.3% | 58,100 |
| 2024/09/04 | 2,000 | 2,042 | 1,993 | 2,027 | -32 | -1.6% | 63,600 |
| 2024/09/03 | 2,041 | 2,065 | 2,041 | 2,059 | +19 | +0.9% | 23,600 |
| 2024/09/02 | 2,052 | 2,052 | 2,010 | 2,040 | +9 | +0.4% | 30,100 |
| 2024/08/30 | 2,040 | 2,058 | 2,020 | 2,031 | -1 | ±0% | 50,000 |
| 2024/08/29 | 2,010 | 2,048 | 2,010 | 2,032 | -17 | -0.8% | 31,000 |
| 2024/08/28 | 2,022 | 2,053 | 2,000 | 2,049 | -4 | -0.2% | 112,200 |
| 2024/08/27 | 2,002 | 2,059 | 2,002 | 2,053 | +35 | +1.7% | 43,300 |
| 2024/08/26 | 2,065 | 2,075 | 2,013 | 2,018 | -46 | -2.2% | 61,800 |
| 2024/08/23 | 2,039 | 2,069 | 2,027 | 2,064 | +46 | +2.3% | 55,400 |
| 2024/08/22 | 2,040 | 2,051 | 2,002 | 2,018 | -5 | -0.2% | 58,600 |
| 2024/08/21 | 1,970 | 2,034 | 1,966 | 2,023 | +35 | +1.8% | 53,500 |
| 2024/08/20 | 2,011 | 2,014 | 1,966 | 1,988 | -12 | -0.6% | 66,900 |
| 2024/08/19 | 2,058 | 2,058 | 1,995 | 2,000 | -64 | -3.1% | 84,600 |
| 2024/08/16 | 1,997 | 2,064 | 1,973 | 2,064 | +136 | +7.1% | 92,800 |
| 2024/08/15 | 1,958 | 1,962 | 1,919 | 1,928 | -31 | -1.6% | 73,700 |
| 2024/08/14 | 1,936 | 1,963 | 1,912 | 1,959 | +23 | +1.2% | 72,800 |
| 2024/08/13 | 1,841 | 1,947 | 1,841 | 1,936 | +128 | +7.1% | 110,700 |
| 2024/08/09 | 1,853 | 1,853 | 1,773 | 1,808 | -5 | -0.3% | 115,500 |
| 2024/08/08 | 1,836 | 1,878 | 1,793 | 1,813 | -63 | -3.4% | 106,900 |
| 2024/08/07 | 1,842 | 1,927 | 1,805 | 1,876 | -6 | -0.3% | 106,200 |
| 2024/08/06 | 1,755 | 1,941 | 1,755 | 1,882 | +151 | +8.7% | 129,400 |
| 2024/08/05 | 1,838 | 1,855 | 1,700 | 1,731 | -227 | -11.6% | 152,600 |
| 2024/08/02 | 2,045 | 2,057 | 1,953 | 1,958 | -187 | -8.7% | 185,100 |
| 2024/08/01 | 2,264 | 2,272 | 2,124 | 2,145 | -169 | -7.3% | 149,400 |
| 2024/07/31 | 2,250 | 2,314 | 2,216 | 2,314 | +53 | +2.3% | 197,500 |
1～
50
件表示中 / 3558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 | 203,600円 | +7.7% | +2.4% | 2.46% | 11.52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 |
| 三洋化 | 422,000円 | -9.1% | +22.2% | 4.03% | 23.30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）事業は撤退へ |
| ＪＣＵ | 358,000円 | +8.6% | +3.5% | 2.07% | 15.31倍 | 2.14倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| セ硝子 | 348,500円 | -2.7% | -23.2% | 4.88% | 8.64倍 | 0.75倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| コニシ | 126,500円 | +4.5% | +1.8% | 2.61% | 11.59倍 | 1.08倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
