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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,550 | 1,576 | 1,547 | 1,573 | +28 | +1.8% | 26,700 |
| 2018/05/07 | 1,534 | 1,548 | 1,531 | 1,545 | +10 | +0.7% | 21,900 |
| 2018/05/02 | 1,533 | 1,539 | 1,522 | 1,535 | +7 | +0.5% | 25,000 |
| 2018/05/01 | 1,525 | 1,537 | 1,514 | 1,528 | -19 | -1.2% | 33,000 |
| 2018/04/27 | 1,522 | 1,549 | 1,522 | 1,547 | +8 | +0.5% | 49,400 |
| 2018/04/26 | 1,613 | 1,613 | 1,534 | 1,539 | -79 | -4.9% | 91,000 |
| 2018/04/25 | 1,599 | 1,625 | 1,590 | 1,618 | -6 | -0.4% | 26,400 |
| 2018/04/24 | 1,613 | 1,630 | 1,597 | 1,624 | +16 | +1% | 13,900 |
| 2018/04/23 | 1,610 | 1,614 | 1,589 | 1,608 | ±0 | ±0% | 20,600 |
| 2018/04/20 | 1,614 | 1,630 | 1,596 | 1,608 | -12 | -0.7% | 14,900 |
| 2018/04/19 | 1,649 | 1,649 | 1,611 | 1,620 | -23 | -1.4% | 38,600 |
| 2018/04/18 | 1,609 | 1,654 | 1,593 | 1,643 | +36 | +2.2% | 28,500 |
| 2018/04/17 | 1,634 | 1,634 | 1,604 | 1,607 | -28 | -1.7% | 19,800 |
| 2018/04/16 | 1,629 | 1,642 | 1,590 | 1,635 | +14 | +0.9% | 27,000 |
| 2018/04/13 | 1,586 | 1,632 | 1,583 | 1,621 | +47 | +3% | 28,500 |
| 2018/04/12 | 1,593 | 1,601 | 1,566 | 1,574 | -13 | -0.8% | 23,200 |
| 2018/04/11 | 1,565 | 1,596 | 1,552 | 1,587 | +9 | +0.6% | 15,400 |
| 2018/04/10 | 1,561 | 1,588 | 1,561 | 1,578 | +5 | +0.3% | 18,600 |
| 2018/04/09 | 1,562 | 1,573 | 1,547 | 1,573 | +12 | +0.8% | 20,100 |
| 2018/04/06 | 1,572 | 1,576 | 1,554 | 1,561 | -9 | -0.6% | 15,100 |
| 2018/04/05 | 1,582 | 1,588 | 1,558 | 1,570 | -6 | -0.4% | 27,800 |
| 2018/04/04 | 1,562 | 1,584 | 1,550 | 1,576 | +23 | +1.5% | 19,900 |
| 2018/04/03 | 1,560 | 1,572 | 1,548 | 1,553 | -20 | -1.3% | 25,900 |
| 2018/04/02 | 1,580 | 1,596 | 1,569 | 1,573 | +2 | +0.1% | 21,800 |
| 2018/03/30 | 1,580 | 1,580 | 1,553 | 1,571 | +12 | +0.8% | 17,700 |
| 2018/03/29 | 1,567 | 1,570 | 1,532 | 1,559 | +5 | +0.3% | 25,100 |
| 2018/03/28 | 1,525 | 1,555 | 1,504 | 1,554 | +2 | +0.1% | 29,800 |
| 2018/03/27 | 1,483 | 1,555 | 1,483 | 1,552 | +87 | +5.9% | 53,500 |
| 2018/03/26 | 1,449 | 1,468 | 1,416 | 1,465 | +14 | +1% | 63,500 |
| 2018/03/23 | 1,490 | 1,494 | 1,449 | 1,451 | -79 | -5.2% | 51,100 |
| 2018/03/22 | 1,507 | 1,535 | 1,500 | 1,530 | +23 | +1.5% | 29,800 |
| 2018/03/20 | 1,495 | 1,507 | 1,486 | 1,507 | -5 | -0.3% | 12,500 |
| 2018/03/19 | 1,501 | 1,518 | 1,484 | 1,512 | -13 | -0.9% | 45,300 |
| 2018/03/16 | 1,543 | 1,545 | 1,513 | 1,525 | -25 | -1.6% | 57,100 |
| 2018/03/15 | 1,550 | 1,556 | 1,522 | 1,550 | -11 | -0.7% | 22,200 |
| 2018/03/14 | 1,531 | 1,564 | 1,531 | 1,561 | +13 | +0.8% | 27,700 |
| 2018/03/13 | 1,528 | 1,549 | 1,524 | 1,548 | +16 | +1% | 31,300 |
| 2018/03/12 | 1,512 | 1,532 | 1,510 | 1,532 | +37 | +2.5% | 28,600 |
| 2018/03/09 | 1,493 | 1,506 | 1,482 | 1,495 | +12 | +0.8% | 60,300 |
| 2018/03/08 | 1,507 | 1,507 | 1,473 | 1,483 | -9 | -0.6% | 31,100 |
| 2018/03/07 | 1,490 | 1,504 | 1,476 | 1,492 | -15 | -1% | 31,600 |
| 2018/03/06 | 1,480 | 1,529 | 1,480 | 1,507 | +29 | +2% | 51,400 |
| 2018/03/05 | 1,462 | 1,480 | 1,452 | 1,478 | +2 | +0.1% | 62,000 |
| 2018/03/02 | 1,450 | 1,481 | 1,439 | 1,476 | -28 | -1.9% | 73,000 |
| 2018/03/01 | 1,500 | 1,519 | 1,490 | 1,504 | -8 | -0.5% | 72,000 |
| 2018/02/28 | 1,532 | 1,538 | 1,512 | 1,512 | -29 | -1.9% | 63,500 |
| 2018/02/27 | 1,556 | 1,556 | 1,528 | 1,541 | -8 | -0.5% | 63,600 |
| 2018/02/26 | 1,579 | 1,579 | 1,525 | 1,549 | +37 | +2.4% | 96,100 |
| 2018/02/23 | 1,505 | 1,532 | 1,496 | 1,512 | +16 | +1.1% | 74,600 |
| 2018/02/22 | 1,495 | 1,501 | 1,480 | 1,496 | -11 | -0.7% | 46,300 |
1601～
1650
件表示中 / 3586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 | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| ＪＣＵ | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.42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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| 三洋化 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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）事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
