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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,765 | 1,780 | 1,729 | 1,732 | -40 | -2.3% | 62,000 |
| 2017/12/05 | 1,741 | 1,783 | 1,730 | 1,772 | -1 | -0.1% | 72,900 |
| 2017/12/04 | 1,805 | 1,821 | 1,773 | 1,773 | -35 | -1.9% | 47,600 |
| 2017/12/01 | 1,839 | 1,858 | 1,796 | 1,808 | -33 | -1.8% | 55,900 |
| 2017/11/30 | 1,822 | 1,852 | 1,804 | 1,841 | +18 | +1% | 90,500 |
| 2017/11/29 | 1,821 | 1,824 | 1,797 | 1,823 | +26 | +1.4% | 52,300 |
| 2017/11/28 | 1,820 | 1,820 | 1,784 | 1,797 | -11 | -0.6% | 24,100 |
| 2017/11/27 | 1,844 | 1,847 | 1,800 | 1,808 | -28 | -1.5% | 49,900 |
| 2017/11/24 | 1,821 | 1,841 | 1,811 | 1,836 | +9 | +0.5% | 29,800 |
| 2017/11/22 | 1,851 | 1,872 | 1,826 | 1,827 | -13 | -0.7% | 104,500 |
| 2017/11/21 | 1,855 | 1,874 | 1,837 | 1,840 | +7 | +0.4% | 36,200 |
| 2017/11/20 | 1,800 | 1,844 | 1,800 | 1,833 | +26 | +1.4% | 31,500 |
| 2017/11/17 | 1,847 | 1,856 | 1,801 | 1,807 | -22 | -1.2% | 127,500 |
| 2017/11/16 | 1,794 | 1,838 | 1,794 | 1,829 | +29 | +1.6% | 89,600 |
| 2017/11/15 | 1,823 | 1,856 | 1,794 | 1,800 | -42 | -2.3% | 131,900 |
| 2017/11/14 | 1,852 | 1,875 | 1,838 | 1,842 | -2 | -0.1% | 68,400 |
| 2017/11/13 | 1,836 | 1,855 | 1,833 | 1,844 | +1 | +0.1% | 46,800 |
| 2017/11/10 | 1,825 | 1,886 | 1,825 | 1,843 | -53 | -2.8% | 55,300 |
| 2017/11/09 | 1,893 | 1,942 | 1,862 | 1,896 | +10 | +0.5% | 86,800 |
| 2017/11/08 | 1,852 | 1,905 | 1,846 | 1,886 | +22 | +1.2% | 40,700 |
| 2017/11/07 | 1,847 | 1,880 | 1,823 | 1,864 | -9 | -0.5% | 38,600 |
| 2017/11/06 | 1,911 | 1,911 | 1,856 | 1,873 | -34 | -1.8% | 40,200 |
| 2017/11/02 | 1,920 | 1,939 | 1,893 | 1,907 | -8 | -0.4% | 66,700 |
| 2017/11/01 | 1,927 | 1,927 | 1,902 | 1,915 | +29 | +1.5% | 43,600 |
| 2017/10/31 | 1,919 | 1,929 | 1,883 | 1,886 | -48 | -2.5% | 48,300 |
| 2017/10/30 | 1,890 | 1,939 | 1,885 | 1,934 | +21 | +1.1% | 107,400 |
| 2017/10/27 | 1,816 | 1,931 | 1,812 | 1,913 | +113 | +6.3% | 146,900 |
| 2017/10/26 | 1,704 | 1,849 | 1,667 | 1,800 | -7 | -0.4% | 194,000 |
| 2017/10/25 | 1,820 | 1,836 | 1,802 | 1,807 | +2 | +0.1% | 74,100 |
| 2017/10/24 | 1,786 | 1,813 | 1,775 | 1,805 | +18 | +1% | 115,700 |
| 2017/10/23 | 1,750 | 1,790 | 1,740 | 1,787 | +38 | +2.2% | 108,700 |
| 2017/10/20 | 1,775 | 1,775 | 1,719 | 1,749 | -30 | -1.7% | 114,500 |
| 2017/10/19 | 1,787 | 1,787 | 1,762 | 1,779 | -8 | -0.4% | 44,700 |
| 2017/10/18 | 1,759 | 1,789 | 1,741 | 1,787 | +8 | +0.4% | 70,800 |
| 2017/10/17 | 1,771 | 1,788 | 1,748 | 1,779 | -10 | -0.6% | 51,900 |
| 2017/10/16 | 1,792 | 1,814 | 1,756 | 1,789 | +65 | +3.8% | 121,500 |
| 2017/10/13 | 1,697 | 1,731 | 1,686 | 1,724 | +19 | +1.1% | 38,700 |
| 2017/10/12 | 1,733 | 1,740 | 1,699 | 1,705 | -14 | -0.8% | 35,900 |
| 2017/10/11 | 1,750 | 1,750 | 1,717 | 1,719 | -35 | -2% | 37,900 |
| 2017/10/10 | 1,720 | 1,754 | 1,705 | 1,754 | +80 | +4.8% | 89,700 |
| 2017/10/06 | 1,700 | 1,706 | 1,662 | 1,674 | +19 | +1.1% | 54,700 |
| 2017/10/05 | 1,651 | 1,666 | 1,645 | 1,655 | -16 | -1% | 27,800 |
| 2017/10/04 | 1,675 | 1,686 | 1,665 | 1,671 | -12 | -0.7% | 22,200 |
| 2017/10/03 | 1,720 | 1,720 | 1,676 | 1,683 | -16 | -0.9% | 28,300 |
| 2017/10/02 | 1,681 | 1,742 | 1,681 | 1,699 | -3 | -0.2% | 96,500 |
| 2017/09/29 | 1,642 | 1,702 | 1,642 | 1,702 | +50 | +3% | 144,000 |
| 2017/09/28 | 1,627 | 1,660 | 1,626 | 1,652 | +19 | +1.2% | 69,000 |
| 2017/09/27 | 1,619 | 1,633 | 1,607 | 1,633 | +12 | +0.7% | 59,000 |
| 2017/09/26 | 1,577 | 1,621 | 1,577 | 1,621 | +19 | +1.2% | 38,000 |
| 2017/09/25 | 1,622 | 1,622 | 1,552 | 1,602 | -10 | -0.6% | 60,000 |
1701～
1750
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
