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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 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 |
101～
150
件表示中 / 3712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 | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.02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 |
| トリケミカル | 286,200円 | +37.5% | +4.8% | 1.22% | 18.60倍 | 2.95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 |
| 未来工業 | 343,500円 | +4.0% | -11.1% | 3.78% | 13.07倍 | 1.05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 | 366,500円 | -8.6% | +13.8% | 4.64% | 10.14倍 | 0.60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 |
| ミルボン | 251,800円 | +5.7% | +0.5% | 3.49% | 15.78倍 | 1.68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
