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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/20 | 1,244 | 1,244 | 1,216 | 1,229 | -2 | -0.2% | 73,600 |
| 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 |
751～
800
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
