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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/15 | 1,752 | 1,800 | 1,752 | 1,791 | +30 | +1.7% | 60,600 |
| 2024/03/14 | 1,778 | 1,778 | 1,742 | 1,761 | +4 | +0.2% | 51,800 |
| 2024/03/13 | 1,798 | 1,800 | 1,737 | 1,757 | -17 | -1% | 96,900 |
| 2024/03/12 | 1,779 | 1,782 | 1,735 | 1,774 | -11 | -0.6% | 67,900 |
| 2024/03/11 | 1,750 | 1,788 | 1,745 | 1,785 | -5 | -0.3% | 57,500 |
| 2024/03/08 | 1,790 | 1,825 | 1,778 | 1,790 | -37 | -2% | 146,500 |
| 2024/03/07 | 1,855 | 1,876 | 1,818 | 1,827 | -25 | -1.3% | 64,800 |
| 2024/03/06 | 1,843 | 1,890 | 1,840 | 1,852 | ±0 | ±0% | 96,200 |
| 2024/03/05 | 1,850 | 1,867 | 1,806 | 1,852 | -16 | -0.9% | 107,600 |
| 2024/03/04 | 1,899 | 1,919 | 1,868 | 1,868 | -13 | -0.7% | 143,200 |
| 2024/03/01 | 1,850 | 1,882 | 1,834 | 1,881 | -19 | -1% | 201,400 |
| 2024/02/29 | 1,841 | 1,900 | 1,808 | 1,900 | +165 | +9.5% | 544,600 |
| 2024/02/28 | 1,734 | 1,752 | 1,723 | 1,735 | +8 | +0.5% | 114,300 |
| 2024/02/27 | 1,787 | 1,800 | 1,725 | 1,727 | -65 | -3.6% | 110,700 |
1～
50
件表示中 / 3452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 | 185,400円 | +1.4% | -11.6% | 1.51% | 15.07倍 | 0.96倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
| ＫＨネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| バルカー | 452,500円 | -0.3% | -16.9% | 3.31% | 15.01倍 | 1.69倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73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
