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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,897 | 1,900 | 1,873 | 1,900 | -3 | -0.2% | 62,500 |
| 2025/01/22 | 1,900 | 1,912 | 1,893 | 1,903 | +3 | +0.2% | 44,200 |
| 2025/01/21 | 1,914 | 1,923 | 1,894 | 1,900 | -19 | -1% | 51,100 |
| 2025/01/20 | 1,919 | 1,931 | 1,913 | 1,919 | +12 | +0.6% | 45,200 |
| 2025/01/17 | 1,911 | 1,911 | 1,880 | 1,907 | -12 | -0.6% | 60,600 |
| 2025/01/16 | 1,925 | 1,944 | 1,916 | 1,919 | -7 | -0.4% | 56,500 |
| 2025/01/15 | 1,925 | 1,960 | 1,919 | 1,926 | -8 | -0.4% | 77,200 |
| 2025/01/14 | 1,917 | 1,945 | 1,916 | 1,934 | +17 | +0.9% | 66,300 |
| 2025/01/10 | 1,924 | 1,934 | 1,903 | 1,917 | -32 | -1.6% | 60,100 |
| 2025/01/09 | 1,955 | 1,967 | 1,936 | 1,949 | -35 | -1.8% | 86,800 |
| 2025/01/08 | 2,000 | 2,009 | 1,984 | 1,984 | -19 | -0.9% | 95,600 |
| 2025/01/07 | 2,018 | 2,030 | 1,995 | 2,003 | -14 | -0.7% | 120,100 |
| 2025/01/06 | 2,081 | 2,085 | 2,012 | 2,017 | -62 | -3% | 73,300 |
| 2024/12/30 | 2,066 | 2,092 | 2,066 | 2,079 | +21 | +1% | 55,600 |
| 2024/12/27 | 2,039 | 2,059 | 2,024 | 2,058 | +23 | +1.1% | 73,900 |
| 2024/12/26 | 2,025 | 2,041 | 2,016 | 2,035 | +10 | +0.5% | 118,300 |
| 2024/12/25 | 2,046 | 2,050 | 1,996 | 2,025 | -3 | -0.1% | 100,600 |
| 2024/12/24 | 2,025 | 2,050 | 2,014 | 2,028 | +3 | +0.1% | 81,000 |
| 2024/12/23 | 2,011 | 2,038 | 2,007 | 2,025 | +18 | +0.9% | 90,300 |
| 2024/12/20 | 2,031 | 2,033 | 1,992 | 2,007 | -31 | -1.5% | 103,100 |
| 2024/12/19 | 2,020 | 2,064 | 2,001 | 2,038 | -25 | -1.2% | 82,500 |
| 2024/12/18 | 2,073 | 2,108 | 2,062 | 2,063 | -40 | -1.9% | 47,200 |
| 2024/12/17 | 2,121 | 2,141 | 2,058 | 2,103 | -11 | -0.5% | 64,400 |
| 2024/12/16 | 2,105 | 2,141 | 2,091 | 2,114 | +30 | +1.4% | 52,200 |
| 2024/12/13 | 2,116 | 2,160 | 2,084 | 2,084 | -65 | -3% | 65,800 |
| 2024/12/12 | 2,144 | 2,189 | 2,138 | 2,149 | +35 | +1.7% | 63,100 |
| 2024/12/11 | 2,141 | 2,142 | 2,108 | 2,114 | -44 | -2% | 31,900 |
| 2024/12/10 | 2,147 | 2,183 | 2,138 | 2,158 | +54 | +2.6% | 94,700 |
| 2024/12/09 | 2,101 | 2,127 | 2,095 | 2,104 | +10 | +0.5% | 47,900 |
| 2024/12/06 | 2,112 | 2,112 | 2,074 | 2,094 | -6 | -0.3% | 41,000 |
| 2024/12/05 | 2,082 | 2,112 | 2,063 | 2,100 | +35 | +1.7% | 69,900 |
| 2024/12/04 | 2,094 | 2,106 | 2,050 | 2,065 | -29 | -1.4% | 61,000 |
| 2024/12/03 | 2,049 | 2,109 | 2,049 | 2,094 | +45 | +2.2% | 68,700 |
| 2024/12/02 | 2,023 | 2,069 | 2,002 | 2,049 | +29 | +1.4% | 75,500 |
| 2024/11/29 | 2,033 | 2,049 | 2,020 | 2,020 | -20 | -1% | 43,100 |
| 2024/11/28 | 2,012 | 2,040 | 1,975 | 2,040 | +28 | +1.4% | 49,500 |
| 2024/11/27 | 2,041 | 2,054 | 1,998 | 2,012 | -63 | -3% | 44,300 |
| 2024/11/26 | 2,058 | 2,093 | 2,036 | 2,075 | +11 | +0.5% | 67,300 |
| 2024/11/25 | 2,152 | 2,152 | 2,064 | 2,064 | -77 | -3.6% | 167,500 |
| 2024/11/22 | 2,123 | 2,154 | 2,115 | 2,141 | +22 | +1% | 48,900 |
| 2024/11/21 | 2,114 | 2,144 | 2,101 | 2,119 | +17 | +0.8% | 51,800 |
| 2024/11/20 | 2,054 | 2,113 | 2,054 | 2,102 | +49 | +2.4% | 38,700 |
| 2024/11/19 | 2,076 | 2,096 | 2,051 | 2,053 | -5 | -0.2% | 40,800 |
| 2024/11/18 | 2,051 | 2,080 | 2,045 | 2,058 | +8 | +0.4% | 45,400 |
| 2024/11/15 | 2,028 | 2,080 | 2,028 | 2,050 | +22 | +1.1% | 70,800 |
| 2024/11/14 | 2,032 | 2,044 | 2,010 | 2,028 | +5 | +0.2% | 49,700 |
| 2024/11/13 | 2,064 | 2,083 | 2,018 | 2,023 | -41 | -2% | 88,600 |
| 2024/11/12 | 2,117 | 2,142 | 2,061 | 2,064 | -53 | -2.5% | 102,000 |
| 2024/11/11 | 2,083 | 2,131 | 2,083 | 2,117 | -47 | -2.2% | 65,000 |
| 2024/11/08 | 2,240 | 2,240 | 2,163 | 2,164 | -50 | -2.3% | 58,600 |
51～
100
件表示中 / 3675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 | 159,100円 | +0.7% | -9.1% | 3.14% | 10.94倍 | 0.85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 |
| コニシ | 103,000円 | +4.5% | +1.8% | 3.69% | 9.24倍 | 0.80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 |
| 松本油 | 1,730,000円 | -0.5% | -25.5% | - | - | - |
|
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 |
| セ硝子 | 269,600円 | -9.6% | -27.5% | 6.31% | 10.28倍 | 0.58倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| トリケミカル | 203,100円 | +37.5% | +4.8% | 1.72% | 13.20倍 | 2.09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
