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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,462 | 1,481 | 1,460 | 1,472 | +17 | +1.2% | 15,600 |
| 2018/08/28 | 1,455 | 1,472 | 1,442 | 1,455 | +4 | +0.3% | 17,500 |
| 2018/08/27 | 1,436 | 1,453 | 1,428 | 1,451 | +45 | +3.2% | 16,200 |
| 2018/08/24 | 1,415 | 1,424 | 1,400 | 1,406 | +2 | +0.1% | 8,800 |
| 2018/08/23 | 1,404 | 1,412 | 1,397 | 1,404 | +9 | +0.6% | 12,800 |
| 2018/08/22 | 1,387 | 1,399 | 1,376 | 1,395 | +8 | +0.6% | 13,700 |
| 2018/08/21 | 1,372 | 1,400 | 1,372 | 1,387 | +1 | +0.1% | 17,900 |
| 2018/08/20 | 1,405 | 1,412 | 1,378 | 1,386 | -16 | -1.1% | 22,800 |
| 2018/08/17 | 1,403 | 1,406 | 1,390 | 1,402 | +4 | +0.3% | 10,500 |
| 2018/08/16 | 1,397 | 1,406 | 1,382 | 1,398 | -13 | -0.9% | 14,600 |
| 2018/08/15 | 1,453 | 1,457 | 1,405 | 1,411 | -52 | -3.6% | 16,800 |
| 2018/08/14 | 1,430 | 1,464 | 1,430 | 1,463 | +51 | +3.6% | 13,000 |
| 2018/08/13 | 1,458 | 1,458 | 1,407 | 1,412 | -54 | -3.7% | 19,400 |
| 2018/08/10 | 1,508 | 1,511 | 1,462 | 1,466 | -39 | -2.6% | 17,500 |
| 2018/08/09 | 1,527 | 1,531 | 1,498 | 1,505 | -21 | -1.4% | 16,600 |
| 2018/08/08 | 1,530 | 1,554 | 1,517 | 1,526 | -7 | -0.5% | 24,700 |
| 2018/08/07 | 1,480 | 1,537 | 1,480 | 1,533 | +45 | +3% | 17,900 |
| 2018/08/06 | 1,500 | 1,531 | 1,483 | 1,488 | -38 | -2.5% | 13,500 |
| 2018/08/03 | 1,562 | 1,570 | 1,522 | 1,526 | -32 | -2.1% | 15,600 |
| 2018/08/02 | 1,595 | 1,608 | 1,551 | 1,558 | -32 | -2% | 20,900 |
| 2018/08/01 | 1,589 | 1,608 | 1,565 | 1,590 | -6 | -0.4% | 27,600 |
| 2018/07/31 | 1,661 | 1,661 | 1,584 | 1,596 | -80 | -4.8% | 39,200 |
| 2018/07/30 | 1,650 | 1,678 | 1,630 | 1,676 | +74 | +4.6% | 55,500 |
| 2018/07/27 | 1,623 | 1,623 | 1,584 | 1,602 | -44 | -2.7% | 42,300 |
| 2018/07/26 | 1,600 | 1,650 | 1,588 | 1,646 | +48 | +3% | 43,300 |
| 2018/07/25 | 1,595 | 1,598 | 1,582 | 1,598 | +29 | +1.8% | 11,700 |
| 2018/07/24 | 1,586 | 1,586 | 1,564 | 1,569 | +1 | +0.1% | 12,500 |
| 2018/07/23 | 1,559 | 1,578 | 1,559 | 1,568 | +3 | +0.2% | 14,700 |
| 2018/07/20 | 1,570 | 1,585 | 1,552 | 1,565 | -9 | -0.6% | 10,400 |
| 2018/07/19 | 1,595 | 1,595 | 1,568 | 1,574 | -18 | -1.1% | 15,700 |
| 2018/07/18 | 1,574 | 1,597 | 1,572 | 1,592 | +21 | +1.3% | 24,200 |
| 2018/07/17 | 1,536 | 1,585 | 1,535 | 1,571 | +35 | +2.3% | 17,400 |
| 2018/07/13 | 1,520 | 1,546 | 1,508 | 1,536 | +29 | +1.9% | 19,800 |
| 2018/07/12 | 1,534 | 1,538 | 1,507 | 1,507 | -19 | -1.2% | 14,400 |
| 2018/07/11 | 1,530 | 1,532 | 1,502 | 1,526 | +5 | +0.3% | 18,200 |
| 2018/07/10 | 1,555 | 1,573 | 1,521 | 1,521 | -38 | -2.4% | 25,000 |
| 2018/07/09 | 1,521 | 1,565 | 1,521 | 1,559 | +35 | +2.3% | 14,800 |
| 2018/07/06 | 1,539 | 1,549 | 1,511 | 1,524 | -10 | -0.7% | 20,300 |
| 2018/07/05 | 1,549 | 1,570 | 1,528 | 1,534 | -23 | -1.5% | 19,400 |
| 2018/07/04 | 1,557 | 1,583 | 1,550 | 1,557 | -22 | -1.4% | 25,200 |
| 2018/07/03 | 1,533 | 1,595 | 1,529 | 1,579 | +54 | +3.5% | 45,700 |
| 2018/07/02 | 1,545 | 1,567 | 1,517 | 1,525 | -22 | -1.4% | 22,000 |
| 2018/06/29 | 1,580 | 1,580 | 1,546 | 1,547 | -32 | -2% | 21,600 |
| 2018/06/28 | 1,576 | 1,597 | 1,552 | 1,579 | -4 | -0.3% | 24,000 |
| 2018/06/27 | 1,589 | 1,591 | 1,543 | 1,583 | +16 | +1% | 19,800 |
| 2018/06/26 | 1,525 | 1,572 | 1,518 | 1,567 | +42 | +2.8% | 19,900 |
| 2018/06/25 | 1,534 | 1,554 | 1,522 | 1,525 | -35 | -2.2% | 37,500 |
| 2018/06/22 | 1,514 | 1,563 | 1,514 | 1,560 | +25 | +1.6% | 49,200 |
| 2018/06/21 | 1,566 | 1,571 | 1,525 | 1,535 | -31 | -2% | 23,500 |
| 2018/06/20 | 1,584 | 1,584 | 1,537 | 1,566 | -18 | -1.1% | 42,100 |
1651～
1700
件表示中 / 3716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 | 193,800円 | +0.7% | -9.1% | 2.58% | 12.89倍 | 1.00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 | 349,000円 | +4.0% | -11.1% | 3.72% | 13.29倍 | 1.07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 | 372,000円 | -8.6% | +13.8% | 4.57% | 10.29倍 | 0.61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 |
| ＪＣＵ | 325,000円 | +0.5% | -1.1% | 2.52% | 10.95倍 | 1.70倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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
