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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,229 | 1,232 | 1,220 | 1,231 | -32 | -2.5% | 50,400 |
| 2022/06/16 | 1,254 | 1,272 | 1,254 | 1,263 | +24 | +1.9% | 24,000 |
| 2022/06/15 | 1,225 | 1,254 | 1,225 | 1,239 | -5 | -0.4% | 29,900 |
| 2022/06/14 | 1,242 | 1,255 | 1,241 | 1,244 | -19 | -1.5% | 29,900 |
| 2022/06/13 | 1,256 | 1,274 | 1,256 | 1,263 | -26 | -2% | 25,200 |
| 2022/06/10 | 1,310 | 1,310 | 1,281 | 1,289 | -12 | -0.9% | 50,300 |
| 2022/06/09 | 1,299 | 1,320 | 1,294 | 1,301 | ±0 | ±0% | 41,600 |
| 2022/06/08 | 1,272 | 1,301 | 1,272 | 1,301 | +38 | +3% | 37,300 |
| 2022/06/07 | 1,256 | 1,278 | 1,256 | 1,263 | +13 | +1% | 21,300 |
| 2022/06/06 | 1,254 | 1,261 | 1,241 | 1,250 | -11 | -0.9% | 22,300 |
| 2022/06/03 | 1,282 | 1,295 | 1,261 | 1,261 | -6 | -0.5% | 16,400 |
| 2022/06/02 | 1,265 | 1,269 | 1,259 | 1,267 | +7 | +0.6% | 14,500 |
| 2022/06/01 | 1,255 | 1,261 | 1,242 | 1,260 | +5 | +0.4% | 54,300 |
| 2022/05/31 | 1,250 | 1,269 | 1,247 | 1,255 | +5 | +0.4% | 103,700 |
| 2022/05/30 | 1,231 | 1,273 | 1,230 | 1,250 | +20 | +1.6% | 94,300 |
| 2022/05/27 | 1,242 | 1,243 | 1,213 | 1,230 | +6 | +0.5% | 29,900 |
| 2022/05/26 | 1,254 | 1,256 | 1,219 | 1,224 | -30 | -2.4% | 23,800 |
| 2022/05/25 | 1,254 | 1,260 | 1,237 | 1,254 | +14 | +1.1% | 34,300 |
| 2022/05/24 | 1,245 | 1,251 | 1,235 | 1,240 | -10 | -0.8% | 19,700 |
| 2022/05/23 | 1,263 | 1,263 | 1,245 | 1,250 | -2 | -0.2% | 23,500 |
| 2022/05/20 | 1,230 | 1,257 | 1,228 | 1,252 | +20 | +1.6% | 33,100 |
| 2022/05/19 | 1,226 | 1,239 | 1,203 | 1,232 | -12 | -1% | 55,000 |
| 2022/05/18 | 1,241 | 1,249 | 1,238 | 1,244 | +9 | +0.7% | 28,400 |
| 2022/05/17 | 1,228 | 1,243 | 1,228 | 1,235 | +7 | +0.6% | 23,000 |
| 2022/05/16 | 1,259 | 1,259 | 1,228 | 1,228 | -19 | -1.5% | 39,300 |
| 2022/05/13 | 1,224 | 1,247 | 1,224 | 1,247 | +13 | +1.1% | 51,800 |
| 2022/05/12 | 1,266 | 1,266 | 1,234 | 1,234 | -12 | -1% | 41,200 |
| 2022/05/11 | 1,239 | 1,261 | 1,229 | 1,246 | -5 | -0.4% | 57,100 |
| 2022/05/10 | 1,234 | 1,260 | 1,224 | 1,251 | +11 | +0.9% | 23,700 |
| 2022/05/09 | 1,280 | 1,281 | 1,240 | 1,240 | -49 | -3.8% | 34,300 |
| 2022/05/06 | 1,289 | 1,294 | 1,277 | 1,289 | +12 | +0.9% | 34,500 |
| 2022/05/02 | 1,293 | 1,297 | 1,248 | 1,277 | -21 | -1.6% | 42,600 |
| 2022/04/28 | 1,226 | 1,298 | 1,226 | 1,298 | +85 | +7% | 65,300 |
| 2022/04/27 | 1,285 | 1,293 | 1,213 | 1,213 | -90 | -6.9% | 190,500 |
| 2022/04/26 | 1,303 | 1,316 | 1,290 | 1,303 | -1 | -0.1% | 31,300 |
| 2022/04/25 | 1,294 | 1,310 | 1,291 | 1,304 | -12 | -0.9% | 40,500 |
| 2022/04/22 | 1,322 | 1,327 | 1,311 | 1,316 | -17 | -1.3% | 22,700 |
| 2022/04/21 | 1,320 | 1,333 | 1,315 | 1,333 | +11 | +0.8% | 21,200 |
| 2022/04/20 | 1,304 | 1,329 | 1,301 | 1,322 | +18 | +1.4% | 39,600 |
| 2022/04/19 | 1,290 | 1,316 | 1,287 | 1,304 | +29 | +2.3% | 31,000 |
| 2022/04/18 | 1,296 | 1,300 | 1,261 | 1,275 | -36 | -2.7% | 39,500 |
| 2022/04/15 | 1,306 | 1,315 | 1,300 | 1,311 | -4 | -0.3% | 17,900 |
| 2022/04/14 | 1,289 | 1,321 | 1,289 | 1,315 | +23 | +1.8% | 24,800 |
| 2022/04/13 | 1,271 | 1,298 | 1,270 | 1,292 | +21 | +1.7% | 23,800 |
| 2022/04/12 | 1,290 | 1,290 | 1,261 | 1,271 | -26 | -2% | 32,000 |
| 2022/04/11 | 1,274 | 1,303 | 1,272 | 1,297 | -1 | -0.1% | 42,700 |
| 2022/04/08 | 1,318 | 1,319 | 1,279 | 1,298 | -31 | -2.3% | 61,000 |
| 2022/04/07 | 1,334 | 1,338 | 1,310 | 1,329 | -19 | -1.4% | 30,900 |
| 2022/04/06 | 1,372 | 1,375 | 1,337 | 1,348 | -35 | -2.5% | 30,000 |
| 2022/04/05 | 1,399 | 1,399 | 1,369 | 1,383 | +40 | +3% | 45,000 |
701～
750
件表示中 / 3688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 | 191,400円 | +0.7% | -9.1% | 2.61% | 13.16倍 | 1.03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 |
| ＫＨネオケム | 247,200円 | +6.4% | +15.3% | 4.25% | 9.03倍 | 1.31倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ミルボン | 275,000円 | +5.7% | +0.5% | 3.20% | 17.22倍 | 1.83倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 三洋化 | 364,500円 | -9.1% | +22.2% | 4.66% | 20.16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 |
| トリケミカル | 261,300円 | +37.5% | +4.8% | 1.34% | 16.98倍 | 2.69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
