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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,247 | 1,260 | 1,244 | 1,247 | -15 | -1.2% | 27,400 |
| 2022/08/30 | 1,252 | 1,265 | 1,247 | 1,262 | +10 | +0.8% | 19,600 |
| 2022/08/29 | 1,271 | 1,273 | 1,249 | 1,252 | -19 | -1.5% | 40,000 |
| 2022/08/26 | 1,273 | 1,279 | 1,266 | 1,271 | -4 | -0.3% | 5,300 |
| 2022/08/25 | 1,270 | 1,276 | 1,268 | 1,275 | +17 | +1.4% | 21,400 |
| 2022/08/24 | 1,244 | 1,259 | 1,244 | 1,258 | +14 | +1.1% | 11,900 |
| 2022/08/23 | 1,236 | 1,256 | 1,227 | 1,244 | -1 | -0.1% | 23,000 |
| 2022/08/22 | 1,248 | 1,255 | 1,237 | 1,245 | -4 | -0.3% | 14,400 |
| 2022/08/19 | 1,275 | 1,275 | 1,249 | 1,249 | -18 | -1.4% | 18,700 |
| 2022/08/18 | 1,270 | 1,272 | 1,258 | 1,267 | -6 | -0.5% | 39,900 |
| 2022/08/17 | 1,256 | 1,278 | 1,254 | 1,273 | +27 | +2.2% | 44,000 |
| 2022/08/16 | 1,234 | 1,254 | 1,200 | 1,246 | +12 | +1% | 51,300 |
| 2022/08/15 | 1,242 | 1,244 | 1,226 | 1,234 | -7 | -0.6% | 19,500 |
| 2022/08/12 | 1,223 | 1,241 | 1,220 | 1,241 | +38 | +3.2% | 31,700 |
| 2022/08/10 | 1,212 | 1,218 | 1,203 | 1,203 | -9 | -0.7% | 18,000 |
| 2022/08/09 | 1,213 | 1,231 | 1,212 | 1,212 | +5 | +0.4% | 25,800 |
| 2022/08/08 | 1,198 | 1,210 | 1,190 | 1,207 | +9 | +0.8% | 19,900 |
| 2022/08/05 | 1,177 | 1,198 | 1,168 | 1,198 | +18 | +1.5% | 48,800 |
| 2022/08/04 | 1,206 | 1,206 | 1,178 | 1,180 | -17 | -1.4% | 40,800 |
| 2022/08/03 | 1,215 | 1,215 | 1,193 | 1,197 | -17 | -1.4% | 40,300 |
| 2022/08/02 | 1,245 | 1,253 | 1,213 | 1,214 | -38 | -3% | 29,900 |
| 2022/08/01 | 1,256 | 1,257 | 1,245 | 1,252 | -4 | -0.3% | 27,800 |
| 2022/07/29 | 1,276 | 1,276 | 1,255 | 1,256 | -5 | -0.4% | 23,100 |
| 2022/07/28 | 1,280 | 1,280 | 1,242 | 1,261 | +5 | +0.4% | 49,800 |
| 2022/07/27 | 1,296 | 1,296 | 1,255 | 1,256 | -45 | -3.5% | 39,700 |
| 2022/07/26 | 1,341 | 1,348 | 1,299 | 1,301 | -19 | -1.4% | 64,800 |
| 2022/07/25 | 1,337 | 1,337 | 1,316 | 1,320 | +1 | +0.1% | 44,300 |
| 2022/07/22 | 1,307 | 1,324 | 1,305 | 1,319 | +10 | +0.8% | 41,400 |
| 2022/07/21 | 1,295 | 1,315 | 1,294 | 1,309 | +5 | +0.4% | 21,800 |
| 2022/07/20 | 1,303 | 1,307 | 1,283 | 1,304 | +25 | +2% | 30,700 |
| 2022/07/19 | 1,265 | 1,286 | 1,265 | 1,279 | +26 | +2.1% | 32,100 |
| 2022/07/15 | 1,225 | 1,261 | 1,225 | 1,253 | +10 | +0.8% | 20,500 |
| 2022/07/14 | 1,234 | 1,243 | 1,223 | 1,243 | +9 | +0.7% | 19,500 |
| 2022/07/13 | 1,232 | 1,259 | 1,231 | 1,234 | +11 | +0.9% | 13,000 |
| 2022/07/12 | 1,261 | 1,261 | 1,223 | 1,223 | -38 | -3% | 25,800 |
| 2022/07/11 | 1,249 | 1,268 | 1,248 | 1,261 | +30 | +2.4% | 30,600 |
| 2022/07/08 | 1,238 | 1,258 | 1,224 | 1,231 | -8 | -0.6% | 44,000 |
| 2022/07/07 | 1,219 | 1,243 | 1,218 | 1,239 | +24 | +2% | 19,600 |
| 2022/07/06 | 1,208 | 1,223 | 1,205 | 1,215 | -4 | -0.3% | 30,500 |
| 2022/07/05 | 1,222 | 1,225 | 1,213 | 1,219 | -3 | -0.2% | 20,600 |
| 2022/07/04 | 1,239 | 1,242 | 1,211 | 1,222 | -6 | -0.5% | 27,200 |
| 2022/07/01 | 1,241 | 1,262 | 1,211 | 1,228 | -13 | -1% | 45,600 |
| 2022/06/30 | 1,218 | 1,248 | 1,218 | 1,241 | +44 | +3.7% | 43,400 |
| 2022/06/29 | 1,237 | 1,246 | 1,197 | 1,197 | -63 | -5% | 72,300 |
| 2022/06/28 | 1,251 | 1,261 | 1,245 | 1,260 | +8 | +0.6% | 15,100 |
| 2022/06/27 | 1,262 | 1,262 | 1,241 | 1,252 | +32 | +2.6% | 48,000 |
| 2022/06/24 | 1,226 | 1,232 | 1,214 | 1,220 | -7 | -0.6% | 24,400 |
| 2022/06/23 | 1,226 | 1,235 | 1,221 | 1,227 | -7 | -0.6% | 13,000 |
| 2022/06/22 | 1,233 | 1,240 | 1,220 | 1,234 | +15 | +1.2% | 15,700 |
| 2022/06/21 | 1,229 | 1,231 | 1,213 | 1,219 | -10 | -0.8% | 34,200 |
651～
700
件表示中 / 3689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 | 188,600円 | +0.7% | -9.1% | 2.65% | 12.97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 |
| 三洋化 | 363,000円 | -9.1% | +22.2% | 4.68% | 20.08倍 | 0.59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 | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72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 |
| トリケミカル | 256,000円 | +37.5% | +4.8% | 1.37% | 16.64倍 | 2.63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 |
| 天 馬 | 356,500円 | +13.0% | -12.2% | 1.12% | 17.33倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
