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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,946 | 1,963 | 1,929 | 1,944 | +4 | +0.2% | 78,600 |
| 2025/03/25 | 1,931 | 1,940 | 1,910 | 1,940 | +19 | +1% | 68,000 |
| 2025/03/24 | 1,933 | 1,940 | 1,912 | 1,921 | -6 | -0.3% | 37,500 |
| 2025/03/21 | 1,912 | 1,933 | 1,910 | 1,927 | +1 | +0.1% | 32,700 |
| 2025/03/19 | 1,920 | 1,960 | 1,911 | 1,926 | +13 | +0.7% | 46,800 |
| 2025/03/18 | 1,928 | 1,930 | 1,907 | 1,913 | -2 | -0.1% | 117,000 |
| 2025/03/17 | 1,915 | 1,924 | 1,891 | 1,915 | +16 | +0.8% | 67,500 |
| 2025/03/14 | 1,873 | 1,905 | 1,860 | 1,899 | +3 | +0.2% | 91,700 |
| 2025/03/13 | 1,888 | 1,909 | 1,882 | 1,896 | +9 | +0.5% | 31,400 |
| 2025/03/12 | 1,864 | 1,900 | 1,851 | 1,887 | +23 | +1.2% | 68,100 |
| 2025/03/11 | 1,889 | 1,890 | 1,842 | 1,864 | -26 | -1.4% | 78,800 |
| 2025/03/10 | 1,922 | 1,925 | 1,890 | 1,890 | -32 | -1.7% | 38,900 |
| 2025/03/07 | 1,899 | 1,939 | 1,880 | 1,922 | -6 | -0.3% | 51,300 |
| 2025/03/06 | 1,930 | 1,938 | 1,920 | 1,928 | +27 | +1.4% | 56,900 |
| 2025/03/05 | 1,882 | 1,920 | 1,880 | 1,901 | +24 | +1.3% | 80,700 |
| 2025/03/04 | 1,902 | 1,902 | 1,859 | 1,877 | -14 | -0.7% | 60,200 |
| 2025/03/03 | 1,886 | 1,902 | 1,871 | 1,891 | +28 | +1.5% | 54,200 |
| 2025/02/28 | 1,892 | 1,903 | 1,855 | 1,863 | -58 | -3% | 82,700 |
| 2025/02/27 | 1,890 | 1,921 | 1,867 | 1,921 | +41 | +2.2% | 71,100 |
| 2025/02/26 | 1,856 | 1,884 | 1,836 | 1,880 | -10 | -0.5% | 121,500 |
| 2025/02/25 | 1,879 | 1,914 | 1,856 | 1,890 | -17 | -0.9% | 67,000 |
| 2025/02/21 | 1,915 | 1,932 | 1,889 | 1,907 | -26 | -1.3% | 75,700 |
| 2025/02/20 | 1,965 | 1,965 | 1,926 | 1,933 | -53 | -2.7% | 42,400 |
| 2025/02/19 | 1,996 | 1,996 | 1,977 | 1,986 | -5 | -0.3% | 57,200 |
| 2025/02/18 | 1,992 | 2,006 | 1,977 | 1,991 | -23 | -1.1% | 79,600 |
| 2025/02/17 | 2,046 | 2,055 | 2,006 | 2,014 | -16 | -0.8% | 64,000 |
| 2025/02/14 | 2,056 | 2,078 | 2,030 | 2,030 | -2 | -0.1% | 55,600 |
| 2025/02/13 | 2,035 | 2,045 | 2,019 | 2,032 | -10 | -0.5% | 42,400 |
| 2025/02/12 | 2,060 | 2,079 | 2,033 | 2,042 | -8 | -0.4% | 72,900 |
| 2025/02/10 | 2,057 | 2,062 | 2,033 | 2,050 | +6 | +0.3% | 59,700 |
| 2025/02/07 | 1,995 | 2,064 | 1,995 | 2,044 | +49 | +2.5% | 95,000 |
| 2025/02/06 | 1,996 | 2,029 | 1,988 | 1,995 | +20 | +1% | 102,300 |
| 2025/02/05 | 1,927 | 1,980 | 1,895 | 1,975 | +49 | +2.5% | 131,400 |
| 2025/02/04 | 1,925 | 1,960 | 1,925 | 1,926 | +22 | +1.2% | 89,600 |
| 2025/02/03 | 1,905 | 1,925 | 1,874 | 1,904 | -17 | -0.9% | 123,100 |
| 2025/01/31 | 1,921 | 1,930 | 1,898 | 1,921 | -14 | -0.7% | 111,200 |
| 2025/01/30 | 1,938 | 1,996 | 1,919 | 1,935 | +24 | +1.3% | 249,200 |
| 2025/01/29 | 1,930 | 1,933 | 1,853 | 1,911 | -3 | -0.2% | 379,100 |
| 2025/01/28 | 1,930 | 1,930 | 1,890 | 1,914 | -1 | -0.1% | 110,400 |
| 2025/01/27 | 1,925 | 1,931 | 1,906 | 1,915 | ±0 | ±0% | 108,100 |
| 2025/01/24 | 1,907 | 1,920 | 1,886 | 1,915 | +15 | +0.8% | 53,800 |
| 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 |
101～
150
件表示中 / 3766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 | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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 | 391,500円 | +4.0% | -11.1% | 3.32% | 14.91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 |
| トリケミカル | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13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。山梨に新工場 |
| 石原産 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
