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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,800 | 1,820 | 1,787 | 1,792 | +10 | +0.6% | 119,600 |
| 2024/02/22 | 1,793 | 1,793 | 1,761 | 1,782 | +26 | +1.5% | 84,600 |
| 2024/02/21 | 1,780 | 1,783 | 1,735 | 1,756 | -27 | -1.5% | 95,100 |
| 2024/02/20 | 1,768 | 1,799 | 1,767 | 1,783 | +23 | +1.3% | 89,700 |
| 2024/02/19 | 1,730 | 1,767 | 1,730 | 1,760 | +35 | +2% | 82,400 |
| 2024/02/16 | 1,742 | 1,746 | 1,722 | 1,725 | -1 | -0.1% | 75,200 |
| 2024/02/15 | 1,748 | 1,755 | 1,714 | 1,726 | -14 | -0.8% | 81,000 |
| 2024/02/14 | 1,759 | 1,759 | 1,714 | 1,740 | -19 | -1.1% | 89,800 |
| 2024/02/13 | 1,732 | 1,762 | 1,728 | 1,759 | +29 | +1.7% | 87,500 |
| 2024/02/09 | 1,732 | 1,753 | 1,726 | 1,730 | -13 | -0.7% | 51,700 |
| 2024/02/08 | 1,756 | 1,756 | 1,717 | 1,743 | -16 | -0.9% | 81,800 |
| 2024/02/07 | 1,739 | 1,765 | 1,738 | 1,759 | +3 | +0.2% | 60,200 |
| 2024/02/06 | 1,778 | 1,778 | 1,741 | 1,756 | -38 | -2.1% | 108,200 |
| 2024/02/05 | 1,810 | 1,810 | 1,771 | 1,794 | -8 | -0.4% | 101,300 |
| 2024/02/02 | 1,831 | 1,836 | 1,793 | 1,802 | -34 | -1.9% | 128,400 |
| 2024/02/01 | 1,810 | 1,854 | 1,795 | 1,836 | +4 | +0.2% | 109,900 |
| 2024/01/31 | 1,762 | 1,832 | 1,756 | 1,832 | -7 | -0.4% | 304,000 |
| 2024/01/30 | 2,011 | 2,046 | 1,837 | 1,839 | -160 | -8% | 395,300 |
| 2024/01/29 | 1,957 | 2,002 | 1,953 | 1,999 | +33 | +1.7% | 151,400 |
| 2024/01/26 | 1,970 | 2,005 | 1,956 | 1,966 | +1 | +0.1% | 173,500 |
| 2024/01/25 | 1,930 | 1,978 | 1,926 | 1,965 | +56 | +2.9% | 154,100 |
| 2024/01/24 | 1,910 | 1,925 | 1,895 | 1,909 | +37 | +2% | 113,200 |
| 2024/01/23 | 1,900 | 1,917 | 1,864 | 1,872 | -31 | -1.6% | 62,900 |
| 2024/01/22 | 1,897 | 1,920 | 1,895 | 1,903 | +23 | +1.2% | 61,800 |
| 2024/01/19 | 1,881 | 1,899 | 1,863 | 1,880 | -3 | -0.2% | 99,600 |
| 2024/01/18 | 1,869 | 1,902 | 1,865 | 1,883 | +10 | +0.5% | 98,800 |
| 2024/01/17 | 1,871 | 1,917 | 1,867 | 1,873 | -3 | -0.2% | 113,900 |
| 2024/01/16 | 1,940 | 1,955 | 1,865 | 1,876 | -61 | -3.1% | 166,900 |
| 2024/01/15 | 1,889 | 1,942 | 1,882 | 1,937 | +38 | +2% | 78,100 |
| 2024/01/12 | 1,919 | 1,936 | 1,889 | 1,899 | +3 | +0.2% | 136,700 |
| 2024/01/11 | 1,880 | 1,907 | 1,880 | 1,896 | +62 | +3.4% | 144,000 |
| 2024/01/10 | 1,816 | 1,848 | 1,815 | 1,834 | +19 | +1% | 79,900 |
| 2024/01/09 | 1,820 | 1,822 | 1,800 | 1,815 | -4 | -0.2% | 47,200 |
| 2024/01/05 | 1,809 | 1,827 | 1,803 | 1,819 | +25 | +1.4% | 43,000 |
| 2024/01/04 | 1,777 | 1,794 | 1,753 | 1,794 | -1 | -0.1% | 53,600 |
| 2023/12/29 | 1,791 | 1,803 | 1,774 | 1,795 | +15 | +0.8% | 65,200 |
| 2023/12/28 | 1,756 | 1,788 | 1,743 | 1,780 | +10 | +0.6% | 252,300 |
| 2023/12/27 | 1,781 | 1,796 | 1,747 | 1,770 | +69 | +4.1% | 464,800 |
| 2023/12/26 | 1,672 | 1,705 | 1,670 | 1,701 | +54 | +3.3% | 299,700 |
| 2023/12/25 | 1,670 | 1,675 | 1,645 | 1,647 | -9 | -0.5% | 282,700 |
| 2023/12/22 | 1,636 | 1,662 | 1,636 | 1,656 | +25 | +1.5% | 187,300 |
| 2023/12/21 | 1,605 | 1,655 | 1,604 | 1,631 | +8 | +0.5% | 224,700 |
| 2023/12/20 | 1,635 | 1,643 | 1,620 | 1,623 | -17 | -1% | 92,500 |
| 2023/12/19 | 1,638 | 1,646 | 1,621 | 1,640 | -4 | -0.2% | 97,300 |
| 2023/12/18 | 1,630 | 1,650 | 1,626 | 1,644 | -26 | -1.6% | 100,500 |
| 2023/12/15 | 1,654 | 1,677 | 1,654 | 1,670 | +16 | +1% | 88,000 |
| 2023/12/14 | 1,674 | 1,681 | 1,644 | 1,654 | -25 | -1.5% | 68,800 |
| 2023/12/13 | 1,699 | 1,700 | 1,672 | 1,679 | -26 | -1.5% | 59,000 |
| 2023/12/12 | 1,740 | 1,747 | 1,698 | 1,705 | -23 | -1.3% | 53,000 |
| 2023/12/11 | 1,730 | 1,739 | 1,666 | 1,728 | -2 | -0.1% | 106,100 |
51～
100
件表示中 / 3452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 | 185,400円 | +1.4% | -11.6% | 1.51% | 15.07倍 | 0.96倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
| ＫＨネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07倍 | 1.33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 |
| バルカー | 452,500円 | -0.3% | -16.9% | 3.31% | 15.01倍 | 1.69倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
