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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,399 | 1,417 | 1,399 | 1,412 | -2 | -0.1% | 53,400 |
| 2023/08/01 | 1,415 | 1,423 | 1,399 | 1,414 | -3 | -0.2% | 79,700 |
| 2023/07/31 | 1,395 | 1,422 | 1,395 | 1,417 | +35 | +2.5% | 92,200 |
| 2023/07/28 | 1,380 | 1,399 | 1,365 | 1,382 | -2 | -0.1% | 322,700 |
| 2023/07/27 | 1,405 | 1,409 | 1,366 | 1,384 | -29 | -2.1% | 116,900 |
| 2023/07/26 | 1,469 | 1,487 | 1,405 | 1,413 | -56 | -3.8% | 230,700 |
| 2023/07/25 | 1,477 | 1,484 | 1,455 | 1,469 | +19 | +1.3% | 83,900 |
| 2023/07/24 | 1,455 | 1,467 | 1,443 | 1,450 | +14 | +1% | 39,800 |
| 2023/07/21 | 1,439 | 1,452 | 1,432 | 1,436 | +5 | +0.3% | 37,000 |
| 2023/07/20 | 1,468 | 1,476 | 1,431 | 1,431 | -30 | -2.1% | 42,600 |
| 2023/07/19 | 1,467 | 1,468 | 1,446 | 1,461 | +12 | +0.8% | 42,900 |
| 2023/07/18 | 1,441 | 1,458 | 1,440 | 1,449 | +15 | +1% | 40,400 |
| 2023/07/14 | 1,445 | 1,447 | 1,422 | 1,434 | +6 | +0.4% | 55,100 |
| 2023/07/13 | 1,433 | 1,443 | 1,417 | 1,428 | -5 | -0.3% | 40,600 |
| 2023/07/12 | 1,456 | 1,458 | 1,433 | 1,433 | -6 | -0.4% | 36,800 |
| 2023/07/11 | 1,426 | 1,442 | 1,426 | 1,439 | +8 | +0.6% | 73,400 |
| 2023/07/10 | 1,444 | 1,445 | 1,418 | 1,431 | -13 | -0.9% | 61,200 |
| 2023/07/07 | 1,444 | 1,471 | 1,439 | 1,444 | -17 | -1.2% | 59,600 |
| 2023/07/06 | 1,437 | 1,463 | 1,429 | 1,461 | +2 | +0.1% | 63,500 |
| 2023/07/05 | 1,470 | 1,473 | 1,451 | 1,459 | -17 | -1.2% | 52,100 |
| 2023/07/04 | 1,515 | 1,515 | 1,475 | 1,476 | -54 | -3.5% | 50,400 |
| 2023/07/03 | 1,515 | 1,532 | 1,514 | 1,530 | +25 | +1.7% | 42,900 |
| 2023/06/30 | 1,506 | 1,517 | 1,490 | 1,505 | -1 | -0.1% | 64,400 |
| 2023/06/29 | 1,510 | 1,523 | 1,501 | 1,506 | -3 | -0.2% | 46,600 |
| 2023/06/28 | 1,469 | 1,512 | 1,469 | 1,509 | +36 | +2.4% | 64,800 |
| 2023/06/27 | 1,463 | 1,475 | 1,463 | 1,473 | ±0 | ±0% | 23,200 |
| 2023/06/26 | 1,478 | 1,487 | 1,461 | 1,473 | -11 | -0.7% | 28,100 |
| 2023/06/23 | 1,480 | 1,492 | 1,476 | 1,484 | +3 | +0.2% | 47,500 |
| 2023/06/22 | 1,485 | 1,493 | 1,475 | 1,481 | +5 | +0.3% | 30,400 |
| 2023/06/21 | 1,462 | 1,490 | 1,462 | 1,476 | ±0 | ±0% | 33,500 |
| 2023/06/20 | 1,477 | 1,477 | 1,458 | 1,476 | -16 | -1.1% | 40,100 |
| 2023/06/19 | 1,507 | 1,508 | 1,483 | 1,492 | -19 | -1.3% | 51,900 |
| 2023/06/16 | 1,494 | 1,517 | 1,489 | 1,511 | +18 | +1.2% | 81,800 |
| 2023/06/15 | 1,492 | 1,498 | 1,484 | 1,493 | -2 | -0.1% | 44,100 |
| 2023/06/14 | 1,480 | 1,497 | 1,477 | 1,495 | +21 | +1.4% | 63,500 |
| 2023/06/13 | 1,477 | 1,482 | 1,469 | 1,474 | +1 | +0.1% | 36,700 |
| 2023/06/12 | 1,464 | 1,478 | 1,462 | 1,473 | +13 | +0.9% | 27,200 |
| 2023/06/09 | 1,454 | 1,471 | 1,451 | 1,460 | +36 | +2.5% | 82,800 |
| 2023/06/08 | 1,450 | 1,457 | 1,420 | 1,424 | -35 | -2.4% | 42,200 |
| 2023/06/07 | 1,473 | 1,485 | 1,459 | 1,459 | -10 | -0.7% | 42,600 |
| 2023/06/06 | 1,459 | 1,472 | 1,452 | 1,469 | -11 | -0.7% | 33,400 |
| 2023/06/05 | 1,459 | 1,488 | 1,451 | 1,480 | +41 | +2.8% | 68,300 |
| 2023/06/02 | 1,450 | 1,450 | 1,438 | 1,439 | +1 | +0.1% | 56,100 |
| 2023/06/01 | 1,440 | 1,444 | 1,431 | 1,438 | -8 | -0.6% | 64,300 |
| 2023/05/31 | 1,488 | 1,488 | 1,431 | 1,446 | +1 | +0.1% | 153,500 |
| 2023/05/30 | 1,436 | 1,449 | 1,427 | 1,445 | -2 | -0.1% | 37,600 |
| 2023/05/29 | 1,448 | 1,460 | 1,444 | 1,447 | +13 | +0.9% | 22,800 |
| 2023/05/26 | 1,452 | 1,455 | 1,427 | 1,434 | -16 | -1.1% | 31,200 |
| 2023/05/25 | 1,447 | 1,456 | 1,435 | 1,450 | +8 | +0.6% | 36,600 |
| 2023/05/24 | 1,436 | 1,448 | 1,436 | 1,442 | -7 | -0.5% | 22,000 |
451～
500
件表示中 / 3715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 | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 |
| トリケミカル | 279,500円 | +37.5% | +4.8% | 1.25% | 18.17倍 | 2.88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 |
| 未来工業 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21倍 | 1.06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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
