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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/06/19 | 1,624 | 1,649 | 1,576 | 1,584 | -45 | -2.8% | 25,900 |
| 2018/06/18 | 1,548 | 1,644 | 1,540 | 1,629 | +89 | +5.8% | 81,800 |
| 2018/06/15 | 1,564 | 1,564 | 1,525 | 1,540 | -10 | -0.6% | 38,000 |
| 2018/06/14 | 1,570 | 1,570 | 1,544 | 1,550 | -15 | -1% | 15,500 |
| 2018/06/13 | 1,560 | 1,573 | 1,560 | 1,565 | +10 | +0.6% | 20,100 |
| 2018/06/12 | 1,560 | 1,564 | 1,550 | 1,555 | -7 | -0.4% | 12,900 |
| 2018/06/11 | 1,565 | 1,577 | 1,554 | 1,562 | -3 | -0.2% | 21,700 |
| 2018/06/08 | 1,564 | 1,578 | 1,562 | 1,565 | -16 | -1% | 44,000 |
| 2018/06/07 | 1,573 | 1,592 | 1,573 | 1,581 | +13 | +0.8% | 26,200 |
| 2018/06/06 | 1,570 | 1,581 | 1,562 | 1,568 | -5 | -0.3% | 14,100 |
| 2018/06/05 | 1,565 | 1,574 | 1,558 | 1,573 | +17 | +1.1% | 14,300 |
| 2018/06/04 | 1,556 | 1,563 | 1,544 | 1,556 | +27 | +1.8% | 29,900 |
| 2018/06/01 | 1,520 | 1,540 | 1,500 | 1,529 | +9 | +0.6% | 47,400 |
| 2018/05/31 | 1,510 | 1,520 | 1,503 | 1,520 | +15 | +1% | 52,900 |
| 2018/05/30 | 1,530 | 1,532 | 1,500 | 1,505 | -51 | -3.3% | 18,200 |
| 2018/05/29 | 1,557 | 1,573 | 1,550 | 1,556 | +7 | +0.5% | 30,100 |
| 2018/05/28 | 1,559 | 1,559 | 1,544 | 1,549 | -6 | -0.4% | 18,400 |
| 2018/05/25 | 1,562 | 1,568 | 1,549 | 1,555 | +7 | +0.5% | 25,900 |
| 2018/05/24 | 1,558 | 1,563 | 1,544 | 1,548 | +3 | +0.2% | 29,800 |
| 2018/05/23 | 1,558 | 1,566 | 1,540 | 1,545 | -12 | -0.8% | 29,000 |
| 2018/05/22 | 1,573 | 1,573 | 1,554 | 1,557 | -13 | -0.8% | 19,200 |
| 2018/05/21 | 1,584 | 1,590 | 1,570 | 1,570 | -16 | -1% | 20,200 |
| 2018/05/18 | 1,624 | 1,624 | 1,585 | 1,586 | -23 | -1.4% | 32,100 |
| 2018/05/17 | 1,637 | 1,637 | 1,606 | 1,609 | -12 | -0.7% | 31,900 |
| 2018/05/16 | 1,629 | 1,648 | 1,606 | 1,621 | -8 | -0.5% | 27,600 |
| 2018/05/15 | 1,629 | 1,630 | 1,603 | 1,629 | +9 | +0.6% | 20,600 |
| 2018/05/14 | 1,634 | 1,637 | 1,608 | 1,620 | ±0 | ±0% | 19,400 |
| 2018/05/11 | 1,589 | 1,620 | 1,581 | 1,620 | +28 | +1.8% | 25,500 |
| 2018/05/10 | 1,577 | 1,595 | 1,572 | 1,592 | +15 | +1% | 14,800 |
| 2018/05/09 | 1,572 | 1,584 | 1,546 | 1,577 | +4 | +0.3% | 22,200 |
| 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 |
1751～
1800
件表示中 / 3768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 | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92倍 | 1.13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 |
| ＫＨネオケム | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 石原産 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39倍 | 0.84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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
