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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 1,338 | 1,338 | 1,318 | 1,323 | +3 | +0.2% | 34,200 |
| 2022/11/10 | 1,309 | 1,325 | 1,308 | 1,320 | -2 | -0.2% | 41,200 |
| 2022/11/09 | 1,329 | 1,330 | 1,318 | 1,322 | -1 | -0.1% | 25,900 |
| 2022/11/08 | 1,320 | 1,330 | 1,315 | 1,323 | +3 | +0.2% | 62,900 |
| 2022/11/07 | 1,305 | 1,325 | 1,305 | 1,320 | +15 | +1.1% | 39,200 |
| 2022/11/04 | 1,286 | 1,309 | 1,286 | 1,305 | -4 | -0.3% | 39,700 |
| 2022/11/02 | 1,311 | 1,326 | 1,300 | 1,309 | -2 | -0.2% | 79,000 |
| 2022/11/01 | 1,310 | 1,315 | 1,301 | 1,311 | +15 | +1.2% | 43,500 |
| 2022/10/31 | 1,282 | 1,303 | 1,272 | 1,296 | +30 | +2.4% | 77,900 |
| 2022/10/28 | 1,271 | 1,280 | 1,249 | 1,266 | -25 | -1.9% | 210,300 |
| 2022/10/27 | 1,277 | 1,301 | 1,266 | 1,291 | +14 | +1.1% | 101,400 |
| 2022/10/26 | 1,258 | 1,327 | 1,258 | 1,277 | +19 | +1.5% | 182,100 |
| 2022/10/25 | 1,264 | 1,265 | 1,244 | 1,258 | -5 | -0.4% | 55,200 |
| 2022/10/24 | 1,259 | 1,271 | 1,255 | 1,263 | +28 | +2.3% | 37,100 |
| 2022/10/21 | 1,264 | 1,270 | 1,235 | 1,235 | -38 | -3% | 36,300 |
| 2022/10/20 | 1,238 | 1,286 | 1,238 | 1,273 | +21 | +1.7% | 53,500 |
| 2022/10/19 | 1,239 | 1,259 | 1,239 | 1,252 | +7 | +0.6% | 25,700 |
| 2022/10/18 | 1,239 | 1,250 | 1,239 | 1,245 | +12 | +1% | 44,500 |
| 2022/10/17 | 1,230 | 1,240 | 1,227 | 1,233 | -6 | -0.5% | 28,600 |
| 2022/10/14 | 1,221 | 1,244 | 1,208 | 1,239 | +34 | +2.8% | 46,300 |
651～
700
件表示中 / 3767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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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 |
| 石原産 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 未来工業 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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。山梨に新工場 |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68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 |
市場注目の銘柄
チャート関連のコラム
