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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,611 | 1,667 | 1,585 | 1,658 | +79 | +5% | 127,400 |
| 2025/04/07 | 1,578 | 1,601 | 1,519 | 1,579 | -119 | -7% | 93,500 |
| 2025/04/04 | 1,700 | 1,708 | 1,659 | 1,698 | -57 | -3.2% | 120,800 |
| 2025/04/03 | 1,745 | 1,761 | 1,725 | 1,755 | -66 | -3.6% | 94,400 |
| 2025/04/02 | 1,840 | 1,840 | 1,799 | 1,821 | -2 | -0.1% | 55,200 |
| 2025/04/01 | 1,850 | 1,861 | 1,822 | 1,823 | -14 | -0.8% | 49,600 |
| 2025/03/31 | 1,856 | 1,861 | 1,813 | 1,837 | -75 | -3.9% | 106,200 |
| 2025/03/28 | 1,950 | 1,952 | 1,895 | 1,912 | -47 | -2.4% | 75,300 |
| 2025/03/27 | 1,922 | 1,959 | 1,917 | 1,959 | +15 | +0.8% | 101,800 |
| 2025/03/26 | 1,946 | 1,963 | 1,929 | 1,944 | +4 | +0.2% | 78,600 |
| 2025/03/25 | 1,931 | 1,940 | 1,910 | 1,940 | +19 | +1% | 68,000 |
| 2025/03/24 | 1,933 | 1,940 | 1,912 | 1,921 | -6 | -0.3% | 37,500 |
| 2025/03/21 | 1,912 | 1,933 | 1,910 | 1,927 | +1 | +0.1% | 32,700 |
| 2025/03/19 | 1,920 | 1,960 | 1,911 | 1,926 | +13 | +0.7% | 46,800 |
| 2025/03/18 | 1,928 | 1,930 | 1,907 | 1,913 | -2 | -0.1% | 117,000 |
| 2025/03/17 | 1,915 | 1,924 | 1,891 | 1,915 | +16 | +0.8% | 67,500 |
| 2025/03/14 | 1,873 | 1,905 | 1,860 | 1,899 | +3 | +0.2% | 91,700 |
| 2025/03/13 | 1,888 | 1,909 | 1,882 | 1,896 | +9 | +0.5% | 31,400 |
| 2025/03/12 | 1,864 | 1,900 | 1,851 | 1,887 | +23 | +1.2% | 68,100 |
| 2025/03/11 | 1,889 | 1,890 | 1,842 | 1,864 | -26 | -1.4% | 78,800 |
| 2025/03/10 | 1,922 | 1,925 | 1,890 | 1,890 | -32 | -1.7% | 38,900 |
| 2025/03/07 | 1,899 | 1,939 | 1,880 | 1,922 | -6 | -0.3% | 51,300 |
| 2025/03/06 | 1,930 | 1,938 | 1,920 | 1,928 | +27 | +1.4% | 56,900 |
| 2025/03/05 | 1,882 | 1,920 | 1,880 | 1,901 | +24 | +1.3% | 80,700 |
| 2025/03/04 | 1,902 | 1,902 | 1,859 | 1,877 | -14 | -0.7% | 60,200 |
| 2025/03/03 | 1,886 | 1,902 | 1,871 | 1,891 | +28 | +1.5% | 54,200 |
| 2025/02/28 | 1,892 | 1,903 | 1,855 | 1,863 | -58 | -3% | 82,700 |
| 2025/02/27 | 1,890 | 1,921 | 1,867 | 1,921 | +41 | +2.2% | 71,100 |
| 2025/02/26 | 1,856 | 1,884 | 1,836 | 1,880 | -10 | -0.5% | 121,500 |
| 2025/02/25 | 1,879 | 1,914 | 1,856 | 1,890 | -17 | -0.9% | 67,000 |
| 2025/02/21 | 1,915 | 1,932 | 1,889 | 1,907 | -26 | -1.3% | 75,700 |
| 2025/02/20 | 1,965 | 1,965 | 1,926 | 1,933 | -53 | -2.7% | 42,400 |
| 2025/02/19 | 1,996 | 1,996 | 1,977 | 1,986 | -5 | -0.3% | 57,200 |
| 2025/02/18 | 1,992 | 2,006 | 1,977 | 1,991 | -23 | -1.1% | 79,600 |
| 2025/02/17 | 2,046 | 2,055 | 2,006 | 2,014 | -16 | -0.8% | 64,000 |
| 2025/02/14 | 2,056 | 2,078 | 2,030 | 2,030 | -2 | -0.1% | 55,600 |
| 2025/02/13 | 2,035 | 2,045 | 2,019 | 2,032 | -10 | -0.5% | 42,400 |
| 2025/02/12 | 2,060 | 2,079 | 2,033 | 2,042 | -8 | -0.4% | 72,900 |
| 2025/02/10 | 2,057 | 2,062 | 2,033 | 2,050 | +6 | +0.3% | 59,700 |
| 2025/02/07 | 1,995 | 2,064 | 1,995 | 2,044 | +49 | +2.5% | 95,000 |
| 2025/02/06 | 1,996 | 2,029 | 1,988 | 1,995 | +20 | +1% | 102,300 |
| 2025/02/05 | 1,927 | 1,980 | 1,895 | 1,975 | +49 | +2.5% | 131,400 |
| 2025/02/04 | 1,925 | 1,960 | 1,925 | 1,926 | +22 | +1.2% | 89,600 |
| 2025/02/03 | 1,905 | 1,925 | 1,874 | 1,904 | -17 | -0.9% | 123,100 |
| 2025/01/31 | 1,921 | 1,930 | 1,898 | 1,921 | -14 | -0.7% | 111,200 |
| 2025/01/30 | 1,938 | 1,996 | 1,919 | 1,935 | +24 | +1.3% | 249,200 |
| 2025/01/29 | 1,930 | 1,933 | 1,853 | 1,911 | -3 | -0.2% | 379,100 |
| 2025/01/28 | 1,930 | 1,930 | 1,890 | 1,914 | -1 | -0.1% | 110,400 |
| 2025/01/27 | 1,925 | 1,931 | 1,906 | 1,915 | ±0 | ±0% | 108,100 |
| 2025/01/24 | 1,907 | 1,920 | 1,886 | 1,915 | +15 | +0.8% | 53,800 |
1～
50
件表示中 / 3675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 | 159,700円 | +0.7% | -9.1% | 3.13% | 10.98倍 | 0.86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 |
| コニシ | 103,300円 | +4.5% | +1.8% | 3.68% | 9.27倍 | 0.80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 |
| 松本油 | 1,730,000円 | -0.5% | -25.5% | - | - | - |
|
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 |
| セ硝子 | 270,500円 | -9.6% | -27.5% | 6.28% | 10.32倍 | 0.58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 |
| トリケミカル | 203,400円 | +37.5% | +4.8% | 1.72% | 13.22倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
