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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 1,380 | 1,393 | 1,368 | 1,390 | +35 | +2.6% | 38,500 |
| 2021/10/01 | 1,395 | 1,402 | 1,348 | 1,355 | -45 | -3.2% | 75,400 |
| 2021/09/30 | 1,399 | 1,411 | 1,394 | 1,400 | +5 | +0.4% | 30,100 |
| 2021/09/29 | 1,419 | 1,434 | 1,381 | 1,395 | -43 | -3% | 74,300 |
| 2021/09/28 | 1,439 | 1,443 | 1,431 | 1,438 | ±0 | ±0% | 45,400 |
| 2021/09/27 | 1,449 | 1,449 | 1,431 | 1,438 | +1 | +0.1% | 37,800 |
| 2021/09/24 | 1,433 | 1,446 | 1,426 | 1,437 | +18 | +1.3% | 74,900 |
| 2021/09/22 | 1,431 | 1,441 | 1,419 | 1,419 | -12 | -0.8% | 44,100 |
| 2021/09/21 | 1,437 | 1,442 | 1,426 | 1,431 | -20 | -1.4% | 53,900 |
| 2021/09/17 | 1,439 | 1,454 | 1,438 | 1,451 | +2 | +0.1% | 65,400 |
| 2021/09/16 | 1,447 | 1,456 | 1,438 | 1,449 | -12 | -0.8% | 43,600 |
| 2021/09/15 | 1,488 | 1,488 | 1,450 | 1,461 | -35 | -2.3% | 47,400 |
| 2021/09/14 | 1,464 | 1,496 | 1,458 | 1,496 | +36 | +2.5% | 42,200 |
| 2021/09/13 | 1,436 | 1,460 | 1,432 | 1,460 | +19 | +1.3% | 56,500 |
| 2021/09/10 | 1,398 | 1,441 | 1,398 | 1,441 | +30 | +2.1% | 64,500 |
| 2021/09/09 | 1,419 | 1,427 | 1,404 | 1,411 | -7 | -0.5% | 43,200 |
| 2021/09/08 | 1,420 | 1,420 | 1,370 | 1,418 | -6 | -0.4% | 48,400 |
| 2021/09/07 | 1,439 | 1,440 | 1,409 | 1,424 | +4 | +0.3% | 37,400 |
| 2021/09/06 | 1,425 | 1,454 | 1,414 | 1,420 | -1 | -0.1% | 59,900 |
| 2021/09/03 | 1,380 | 1,421 | 1,371 | 1,421 | +43 | +3.1% | 37,900 |
| 2021/09/02 | 1,382 | 1,382 | 1,362 | 1,378 | +12 | +0.9% | 23,400 |
| 2021/09/01 | 1,377 | 1,383 | 1,366 | 1,366 | -13 | -0.9% | 14,800 |
| 2021/08/31 | 1,372 | 1,394 | 1,372 | 1,379 | ±0 | ±0% | 22,800 |
| 2021/08/30 | 1,363 | 1,390 | 1,359 | 1,379 | +13 | +1% | 28,000 |
| 2021/08/27 | 1,345 | 1,370 | 1,342 | 1,366 | +26 | +1.9% | 22,500 |
| 2021/08/26 | 1,335 | 1,346 | 1,330 | 1,340 | +5 | +0.4% | 34,400 |
| 2021/08/25 | 1,295 | 1,339 | 1,295 | 1,335 | +39 | +3% | 41,000 |
| 2021/08/24 | 1,281 | 1,297 | 1,275 | 1,296 | +12 | +0.9% | 22,900 |
| 2021/08/23 | 1,283 | 1,302 | 1,283 | 1,284 | +10 | +0.8% | 36,300 |
| 2021/08/20 | 1,278 | 1,300 | 1,266 | 1,274 | -9 | -0.7% | 28,100 |
| 2021/08/19 | 1,283 | 1,306 | 1,282 | 1,283 | -11 | -0.9% | 18,200 |
| 2021/08/18 | 1,278 | 1,298 | 1,275 | 1,294 | +12 | +0.9% | 28,500 |
| 2021/08/17 | 1,277 | 1,294 | 1,266 | 1,282 | +8 | +0.6% | 24,500 |
| 2021/08/16 | 1,315 | 1,315 | 1,274 | 1,274 | -44 | -3.3% | 24,500 |
| 2021/08/13 | 1,315 | 1,320 | 1,309 | 1,318 | +3 | +0.2% | 8,700 |
| 2021/08/12 | 1,340 | 1,340 | 1,306 | 1,315 | -19 | -1.4% | 22,900 |
| 2021/08/11 | 1,348 | 1,348 | 1,323 | 1,334 | +9 | +0.7% | 23,400 |
| 2021/08/10 | 1,317 | 1,332 | 1,315 | 1,325 | +11 | +0.8% | 22,800 |
| 2021/08/06 | 1,305 | 1,316 | 1,294 | 1,314 | +11 | +0.8% | 10,000 |
| 2021/08/05 | 1,319 | 1,324 | 1,293 | 1,303 | -22 | -1.7% | 14,100 |
| 2021/08/04 | 1,330 | 1,331 | 1,321 | 1,325 | -5 | -0.4% | 16,000 |
| 2021/08/03 | 1,351 | 1,351 | 1,318 | 1,330 | -23 | -1.7% | 27,100 |
| 2021/08/02 | 1,337 | 1,373 | 1,323 | 1,353 | +60 | +4.6% | 33,100 |
| 2021/07/30 | 1,299 | 1,352 | 1,293 | 1,293 | -1 | -0.1% | 43,900 |
| 2021/07/29 | 1,335 | 1,336 | 1,294 | 1,294 | -38 | -2.9% | 48,200 |
| 2021/07/28 | 1,356 | 1,356 | 1,324 | 1,332 | -18 | -1.3% | 13,700 |
| 2021/07/27 | 1,366 | 1,366 | 1,346 | 1,350 | -10 | -0.7% | 17,800 |
| 2021/07/26 | 1,360 | 1,365 | 1,352 | 1,360 | +21 | +1.6% | 25,200 |
| 2021/07/21 | 1,330 | 1,347 | 1,326 | 1,339 | +27 | +2.1% | 24,700 |
| 2021/07/20 | 1,306 | 1,325 | 1,306 | 1,312 | -8 | -0.6% | 35,400 |
901～
950
件表示中 / 3716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 | 195,200円 | +0.7% | -9.1% | 2.56% | 12.98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 |
| 未来工業 | 351,500円 | +4.0% | -11.1% | 3.70% | 13.38倍 | 1.08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 |
| 三洋化 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41倍 | 0.62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 | 325,000円 | +0.5% | -1.1% | 2.52% | 10.94倍 | 1.69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 |
| ミルボン | 249,100円 | +5.7% | +0.5% | 3.53% | 15.61倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
