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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 2,220 | 2,261 | 2,205 | 2,214 | +44 | +2% | 96,400 |
| 2024/11/06 | 2,122 | 2,233 | 2,116 | 2,170 | +48 | +2.3% | 114,000 |
| 2024/11/05 | 1,984 | 2,125 | 1,980 | 2,122 | +138 | +7% | 130,800 |
| 2024/11/01 | 2,049 | 2,063 | 1,984 | 1,984 | -92 | -4.4% | 94,200 |
| 2024/10/31 | 2,040 | 2,091 | 1,998 | 2,076 | -4 | -0.2% | 191,200 |
| 2024/10/30 | 1,910 | 2,080 | 1,905 | 2,080 | +181 | +9.5% | 401,900 |
| 2024/10/29 | 1,890 | 1,899 | 1,876 | 1,899 | +5 | +0.3% | 56,000 |
| 2024/10/28 | 1,900 | 1,920 | 1,880 | 1,894 | +3 | +0.2% | 40,600 |
| 2024/10/25 | 1,919 | 1,923 | 1,885 | 1,891 | -25 | -1.3% | 41,900 |
| 2024/10/24 | 1,901 | 1,922 | 1,891 | 1,916 | -2 | -0.1% | 50,100 |
| 2024/10/23 | 1,938 | 1,950 | 1,908 | 1,918 | -19 | -1% | 38,900 |
| 2024/10/22 | 1,975 | 1,988 | 1,930 | 1,937 | -48 | -2.4% | 47,800 |
| 2024/10/21 | 2,005 | 2,021 | 1,985 | 1,985 | -34 | -1.7% | 28,000 |
| 2024/10/18 | 2,038 | 2,055 | 2,018 | 2,019 | -4 | -0.2% | 38,000 |
| 2024/10/17 | 2,010 | 2,033 | 2,008 | 2,023 | +7 | +0.3% | 42,700 |
| 2024/10/16 | 2,048 | 2,081 | 2,009 | 2,016 | -62 | -3% | 63,300 |
| 2024/10/15 | 2,076 | 2,097 | 2,055 | 2,078 | +42 | +2.1% | 61,500 |
| 2024/10/11 | 2,049 | 2,066 | 2,036 | 2,036 | -7 | -0.3% | 34,600 |
| 2024/10/10 | 2,070 | 2,070 | 2,036 | 2,043 | -24 | -1.2% | 34,200 |
| 2024/10/09 | 2,087 | 2,091 | 2,053 | 2,067 | -2 | -0.1% | 33,400 |
| 2024/10/08 | 2,112 | 2,125 | 2,068 | 2,069 | -84 | -3.9% | 47,500 |
| 2024/10/07 | 2,139 | 2,172 | 2,115 | 2,153 | +59 | +2.8% | 69,600 |
| 2024/10/04 | 2,098 | 2,106 | 2,081 | 2,094 | -13 | -0.6% | 40,100 |
| 2024/10/03 | 2,102 | 2,123 | 2,089 | 2,107 | +52 | +2.5% | 51,500 |
| 2024/10/02 | 2,062 | 2,098 | 2,043 | 2,055 | -22 | -1.1% | 75,700 |
| 2024/10/01 | 2,059 | 2,083 | 2,037 | 2,077 | +20 | +1% | 63,700 |
| 2024/09/30 | 2,025 | 2,070 | 2,023 | 2,057 | -61 | -2.9% | 61,500 |
| 2024/09/27 | 2,123 | 2,133 | 2,090 | 2,118 | -7 | -0.3% | 53,300 |
| 2024/09/26 | 2,089 | 2,135 | 2,089 | 2,125 | +53 | +2.6% | 103,200 |
| 2024/09/25 | 2,081 | 2,109 | 2,055 | 2,072 | +17 | +0.8% | 95,000 |
| 2024/09/24 | 2,077 | 2,077 | 2,041 | 2,055 | -17 | -0.8% | 39,200 |
| 2024/09/20 | 2,062 | 2,082 | 2,050 | 2,072 | +35 | +1.7% | 110,200 |
| 2024/09/19 | 2,014 | 2,050 | 2,014 | 2,037 | +45 | +2.3% | 59,700 |
| 2024/09/18 | 1,961 | 1,992 | 1,921 | 1,992 | +69 | +3.6% | 142,400 |
| 2024/09/17 | 1,925 | 1,926 | 1,878 | 1,923 | +12 | +0.6% | 62,900 |
| 2024/09/13 | 1,896 | 1,911 | 1,886 | 1,911 | -3 | -0.2% | 77,300 |
| 2024/09/12 | 1,925 | 1,969 | 1,897 | 1,914 | +43 | +2.3% | 53,800 |
| 2024/09/11 | 1,917 | 1,924 | 1,868 | 1,871 | -65 | -3.4% | 78,300 |
| 2024/09/10 | 1,936 | 1,963 | 1,927 | 1,936 | -3 | -0.2% | 56,400 |
| 2024/09/09 | 1,885 | 1,960 | 1,874 | 1,939 | -26 | -1.3% | 58,400 |
| 2024/09/06 | 2,017 | 2,040 | 1,951 | 1,965 | -36 | -1.8% | 50,800 |
| 2024/09/05 | 1,991 | 2,043 | 1,991 | 2,001 | -26 | -1.3% | 58,100 |
| 2024/09/04 | 2,000 | 2,042 | 1,993 | 2,027 | -32 | -1.6% | 63,600 |
| 2024/09/03 | 2,041 | 2,065 | 2,041 | 2,059 | +19 | +0.9% | 23,600 |
| 2024/09/02 | 2,052 | 2,052 | 2,010 | 2,040 | +9 | +0.4% | 30,100 |
| 2024/08/30 | 2,040 | 2,058 | 2,020 | 2,031 | -1 | ±0% | 50,000 |
| 2024/08/29 | 2,010 | 2,048 | 2,010 | 2,032 | -17 | -0.8% | 31,000 |
| 2024/08/28 | 2,022 | 2,053 | 2,000 | 2,049 | -4 | -0.2% | 112,200 |
| 2024/08/27 | 2,002 | 2,059 | 2,002 | 2,053 | +35 | +1.7% | 43,300 |
| 2024/08/26 | 2,065 | 2,075 | 2,013 | 2,018 | -46 | -2.2% | 61,800 |
101～
150
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 | 159,400円 | +0.7% | -9.1% | 3.14% | 10.96倍 | 0.86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 | 103,100円 | +4.5% | +1.8% | 3.69% | 9.25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 | 269,900円 | -9.6% | -27.5% | 6.30% | 10.30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 | 202,500円 | +37.5% | +4.8% | 1.73% | 13.17倍 | 2.08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
