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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,366 | 1,366 | 1,310 | 1,351 | -15 | -1.1% | 68,100 |
| 2023/01/25 | 1,378 | 1,378 | 1,356 | 1,366 | -3 | -0.2% | 43,900 |
| 2023/01/24 | 1,364 | 1,374 | 1,359 | 1,369 | +20 | +1.5% | 36,800 |
| 2023/01/23 | 1,341 | 1,353 | 1,332 | 1,349 | +24 | +1.8% | 53,500 |
| 2023/01/20 | 1,313 | 1,333 | 1,313 | 1,325 | +3 | +0.2% | 29,100 |
| 2023/01/19 | 1,323 | 1,329 | 1,318 | 1,322 | -12 | -0.9% | 26,200 |
| 2023/01/18 | 1,321 | 1,337 | 1,310 | 1,334 | +24 | +1.8% | 76,100 |
| 2023/01/17 | 1,283 | 1,320 | 1,283 | 1,310 | +26 | +2% | 41,900 |
| 2023/01/16 | 1,290 | 1,294 | 1,281 | 1,284 | -17 | -1.3% | 17,500 |
| 2023/01/13 | 1,299 | 1,314 | 1,298 | 1,301 | -4 | -0.3% | 36,200 |
| 2023/01/12 | 1,302 | 1,311 | 1,299 | 1,305 | +6 | +0.5% | 10,100 |
| 2023/01/11 | 1,287 | 1,303 | 1,287 | 1,299 | +8 | +0.6% | 15,500 |
| 2023/01/10 | 1,304 | 1,315 | 1,289 | 1,291 | -5 | -0.4% | 20,400 |
| 2023/01/06 | 1,272 | 1,298 | 1,272 | 1,296 | +13 | +1% | 17,600 |
| 2023/01/05 | 1,295 | 1,295 | 1,280 | 1,283 | -19 | -1.5% | 28,200 |
| 2023/01/04 | 1,303 | 1,311 | 1,291 | 1,302 | -1 | -0.1% | 40,600 |
| 2022/12/30 | 1,302 | 1,319 | 1,302 | 1,303 | +2 | +0.2% | 44,400 |
| 2022/12/29 | 1,286 | 1,307 | 1,277 | 1,301 | -12 | -0.9% | 136,600 |
| 2022/12/28 | 1,316 | 1,321 | 1,305 | 1,313 | -4 | -0.3% | 328,100 |
| 2022/12/27 | 1,319 | 1,329 | 1,310 | 1,317 | +2 | +0.2% | 104,700 |
| 2022/12/26 | 1,303 | 1,319 | 1,297 | 1,315 | +22 | +1.7% | 227,200 |
| 2022/12/23 | 1,272 | 1,298 | 1,272 | 1,293 | ±0 | ±0% | 393,100 |
| 2022/12/22 | 1,291 | 1,299 | 1,283 | 1,293 | +9 | +0.7% | 77,600 |
| 2022/12/21 | 1,306 | 1,312 | 1,278 | 1,284 | -21 | -1.6% | 72,600 |
| 2022/12/20 | 1,331 | 1,346 | 1,292 | 1,305 | -39 | -2.9% | 103,500 |
| 2022/12/19 | 1,319 | 1,345 | 1,317 | 1,344 | +24 | +1.8% | 114,700 |
| 2022/12/16 | 1,333 | 1,344 | 1,319 | 1,320 | -23 | -1.7% | 250,500 |
| 2022/12/15 | 1,331 | 1,349 | 1,325 | 1,343 | -1 | -0.1% | 58,400 |
| 2022/12/14 | 1,310 | 1,350 | 1,307 | 1,344 | +34 | +2.6% | 67,900 |
| 2022/12/13 | 1,303 | 1,317 | 1,303 | 1,310 | +8 | +0.6% | 15,300 |
| 2022/12/12 | 1,301 | 1,314 | 1,300 | 1,302 | -9 | -0.7% | 16,000 |
| 2022/12/09 | 1,324 | 1,324 | 1,301 | 1,311 | +10 | +0.8% | 44,900 |
| 2022/12/08 | 1,295 | 1,305 | 1,286 | 1,301 | +6 | +0.5% | 37,200 |
| 2022/12/07 | 1,313 | 1,313 | 1,291 | 1,295 | -27 | -2% | 36,400 |
| 2022/12/06 | 1,323 | 1,332 | 1,316 | 1,322 | -6 | -0.5% | 37,200 |
| 2022/12/05 | 1,312 | 1,328 | 1,312 | 1,328 | +16 | +1.2% | 24,100 |
| 2022/12/02 | 1,333 | 1,333 | 1,306 | 1,312 | -38 | -2.8% | 34,300 |
| 2022/12/01 | 1,364 | 1,369 | 1,346 | 1,350 | -1 | -0.1% | 29,000 |
| 2022/11/30 | 1,340 | 1,373 | 1,334 | 1,351 | +2 | +0.1% | 59,500 |
| 2022/11/29 | 1,355 | 1,363 | 1,337 | 1,349 | -19 | -1.4% | 27,800 |
| 2022/11/28 | 1,387 | 1,387 | 1,361 | 1,368 | -7 | -0.5% | 15,600 |
| 2022/11/25 | 1,388 | 1,388 | 1,366 | 1,375 | -8 | -0.6% | 34,500 |
| 2022/11/24 | 1,369 | 1,385 | 1,367 | 1,383 | +28 | +2.1% | 44,000 |
| 2022/11/22 | 1,330 | 1,361 | 1,330 | 1,355 | +31 | +2.3% | 35,400 |
| 2022/11/21 | 1,325 | 1,329 | 1,316 | 1,324 | -1 | -0.1% | 17,900 |
| 2022/11/18 | 1,338 | 1,340 | 1,324 | 1,325 | -7 | -0.5% | 34,200 |
| 2022/11/17 | 1,320 | 1,332 | 1,320 | 1,332 | +11 | +0.8% | 21,700 |
| 2022/11/16 | 1,310 | 1,328 | 1,309 | 1,321 | +6 | +0.5% | 19,700 |
| 2022/11/15 | 1,317 | 1,325 | 1,311 | 1,315 | +1 | +0.1% | 14,900 |
| 2022/11/14 | 1,315 | 1,322 | 1,308 | 1,314 | -9 | -0.7% | 32,700 |
451～
500
件表示中 / 3587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 | 206,400円 | +7.7% | +2.4% | 2.42% | 11.68倍 | 1.15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 | 399,000円 | -9.1% | +22.2% | 4.26% | 22.07倍 | 0.65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 |
| コニシ | 133,200円 | +4.5% | +1.8% | 2.48% | 12.08倍 | 1.05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 |
| トリケミカル | 283,100円 | +51.2% | +70.6% | 1.06% | 21.60倍 | 3.20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 |
| セ硝子 | 328,000円 | -2.7% | -23.2% | 5.18% | 8.13倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
