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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,250 | 1,260 | 1,243 | 1,243 | -6 | -0.5% | 27,200 |
| 2021/06/04 | 1,254 | 1,257 | 1,246 | 1,249 | -5 | -0.4% | 12,500 |
| 2021/06/03 | 1,235 | 1,256 | 1,235 | 1,254 | +19 | +1.5% | 27,100 |
| 2021/06/02 | 1,234 | 1,246 | 1,227 | 1,235 | +1 | +0.1% | 30,400 |
| 2021/06/01 | 1,235 | 1,244 | 1,225 | 1,234 | +5 | +0.4% | 32,100 |
| 2021/05/31 | 1,256 | 1,256 | 1,229 | 1,229 | -16 | -1.3% | 34,100 |
| 2021/05/28 | 1,242 | 1,248 | 1,224 | 1,245 | +17 | +1.4% | 37,000 |
| 2021/05/27 | 1,213 | 1,236 | 1,209 | 1,228 | +3 | +0.2% | 75,000 |
| 2021/05/26 | 1,220 | 1,235 | 1,218 | 1,225 | -8 | -0.6% | 24,000 |
| 2021/05/25 | 1,265 | 1,265 | 1,227 | 1,233 | -14 | -1.1% | 50,700 |
| 2021/05/24 | 1,221 | 1,254 | 1,221 | 1,247 | +26 | +2.1% | 28,900 |
| 2021/05/21 | 1,217 | 1,231 | 1,207 | 1,221 | +6 | +0.5% | 37,500 |
| 2021/05/20 | 1,207 | 1,226 | 1,199 | 1,215 | +5 | +0.4% | 51,300 |
| 2021/05/19 | 1,208 | 1,216 | 1,205 | 1,210 | -11 | -0.9% | 26,200 |
| 2021/05/18 | 1,193 | 1,221 | 1,185 | 1,221 | +28 | +2.3% | 50,100 |
| 2021/05/17 | 1,199 | 1,200 | 1,185 | 1,193 | +9 | +0.8% | 38,600 |
| 2021/05/14 | 1,166 | 1,198 | 1,159 | 1,184 | +32 | +2.8% | 41,700 |
| 2021/05/13 | 1,180 | 1,186 | 1,146 | 1,152 | -28 | -2.4% | 71,900 |
| 2021/05/12 | 1,224 | 1,233 | 1,180 | 1,180 | -44 | -3.6% | 46,300 |
| 2021/05/11 | 1,250 | 1,256 | 1,224 | 1,224 | -26 | -2.1% | 49,000 |
| 2021/05/10 | 1,253 | 1,266 | 1,249 | 1,250 | +1 | +0.1% | 36,400 |
| 2021/05/07 | 1,254 | 1,267 | 1,249 | 1,249 | +11 | +0.9% | 37,300 |
| 2021/05/06 | 1,227 | 1,258 | 1,227 | 1,238 | +11 | +0.9% | 40,000 |
| 2021/04/30 | 1,225 | 1,241 | 1,216 | 1,227 | +13 | +1.1% | 62,600 |
| 2021/04/28 | 1,215 | 1,246 | 1,214 | 1,214 | -10 | -0.8% | 39,200 |
| 2021/04/27 | 1,278 | 1,278 | 1,200 | 1,224 | -57 | -4.4% | 34,200 |
| 2021/04/26 | 1,304 | 1,304 | 1,280 | 1,281 | ±0 | ±0% | 24,400 |
| 2021/04/23 | 1,286 | 1,308 | 1,279 | 1,281 | -26 | -2% | 20,600 |
| 2021/04/22 | 1,279 | 1,307 | 1,279 | 1,307 | +30 | +2.3% | 20,800 |
| 2021/04/21 | 1,297 | 1,299 | 1,269 | 1,277 | -29 | -2.2% | 34,100 |
| 2021/04/20 | 1,345 | 1,345 | 1,306 | 1,306 | -52 | -3.8% | 30,700 |
| 2021/04/19 | 1,353 | 1,395 | 1,348 | 1,358 | +3 | +0.2% | 63,600 |
| 2021/04/16 | 1,358 | 1,372 | 1,345 | 1,355 | +7 | +0.5% | 67,600 |
| 2021/04/15 | 1,329 | 1,348 | 1,325 | 1,348 | +24 | +1.8% | 23,200 |
| 2021/04/14 | 1,354 | 1,354 | 1,320 | 1,324 | -27 | -2% | 41,200 |
| 2021/04/13 | 1,347 | 1,356 | 1,335 | 1,351 | +17 | +1.3% | 32,400 |
| 2021/04/12 | 1,348 | 1,348 | 1,321 | 1,334 | -1 | -0.1% | 23,200 |
| 2021/04/09 | 1,348 | 1,352 | 1,329 | 1,335 | +17 | +1.3% | 28,700 |
| 2021/04/08 | 1,346 | 1,349 | 1,314 | 1,318 | -28 | -2.1% | 27,800 |
| 2021/04/07 | 1,294 | 1,347 | 1,294 | 1,346 | +52 | +4% | 42,900 |
| 2021/04/06 | 1,341 | 1,341 | 1,289 | 1,294 | -33 | -2.5% | 46,700 |
| 2021/04/05 | 1,318 | 1,328 | 1,282 | 1,327 | +25 | +1.9% | 67,200 |
| 2021/04/02 | 1,308 | 1,313 | 1,293 | 1,302 | +14 | +1.1% | 19,700 |
| 2021/04/01 | 1,281 | 1,301 | 1,278 | 1,288 | +23 | +1.8% | 48,400 |
| 2021/03/31 | 1,256 | 1,286 | 1,249 | 1,265 | -13 | -1% | 68,800 |
| 2021/03/30 | 1,297 | 1,297 | 1,261 | 1,278 | -50 | -3.8% | 60,900 |
| 2021/03/29 | 1,326 | 1,334 | 1,306 | 1,328 | +32 | +2.5% | 107,900 |
| 2021/03/26 | 1,293 | 1,298 | 1,287 | 1,296 | +3 | +0.2% | 39,000 |
| 2021/03/25 | 1,279 | 1,296 | 1,263 | 1,293 | +43 | +3.4% | 56,400 |
| 2021/03/24 | 1,265 | 1,265 | 1,224 | 1,250 | -35 | -2.7% | 56,500 |
851～
900
件表示中 / 3586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 | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| ＪＣＵ | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.42倍 | 1.20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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 三洋化 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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）事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
