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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,469 | 1,469 | 1,438 | 1,443 | -17 | -1.2% | 31,000 |
| 2017/08/22 | 1,458 | 1,468 | 1,451 | 1,460 | -8 | -0.5% | 22,000 |
| 2017/08/21 | 1,473 | 1,476 | 1,454 | 1,468 | -5 | -0.3% | 34,000 |
| 2017/08/18 | 1,463 | 1,500 | 1,450 | 1,473 | +15 | +1% | 127,000 |
| 2017/08/17 | 1,440 | 1,472 | 1,437 | 1,458 | +24 | +1.7% | 44,000 |
| 2017/08/16 | 1,475 | 1,475 | 1,431 | 1,434 | -54 | -3.6% | 31,000 |
| 2017/08/15 | 1,440 | 1,488 | 1,427 | 1,488 | +69 | +4.9% | 51,000 |
| 2017/08/14 | 1,424 | 1,431 | 1,403 | 1,419 | -6 | -0.4% | 64,000 |
| 2017/08/10 | 1,425 | 1,431 | 1,412 | 1,425 | +12 | +0.8% | 38,000 |
| 2017/08/09 | 1,473 | 1,473 | 1,409 | 1,413 | -48 | -3.3% | 71,000 |
| 2017/08/08 | 1,479 | 1,488 | 1,454 | 1,461 | -12 | -0.8% | 57,000 |
| 2017/08/07 | 1,469 | 1,473 | 1,447 | 1,473 | +13 | +0.9% | 26,000 |
| 2017/08/04 | 1,440 | 1,460 | 1,440 | 1,460 | +28 | +2% | 20,000 |
| 2017/08/03 | 1,429 | 1,436 | 1,423 | 1,432 | -1 | -0.1% | 21,000 |
| 2017/08/02 | 1,445 | 1,445 | 1,433 | 1,433 | +6 | +0.4% | 4,000 |
| 2017/08/01 | 1,427 | 1,430 | 1,387 | 1,427 | +18 | +1.3% | 83,000 |
| 2017/07/31 | 1,451 | 1,451 | 1,374 | 1,409 | -42 | -2.9% | 113,000 |
| 2017/07/28 | 1,496 | 1,530 | 1,439 | 1,451 | -15 | -1% | 158,000 |
| 2017/07/27 | 1,454 | 1,585 | 1,454 | 1,466 | +54 | +3.8% | 198,000 |
| 2017/07/26 | 1,423 | 1,424 | 1,404 | 1,412 | +6 | +0.4% | 61,000 |
| 2017/07/25 | 1,428 | 1,428 | 1,406 | 1,406 | -22 | -1.5% | 36,000 |
| 2017/07/24 | 1,422 | 1,428 | 1,415 | 1,428 | -2 | -0.1% | 34,000 |
| 2017/07/21 | 1,417 | 1,430 | 1,416 | 1,430 | +3 | +0.2% | 39,000 |
| 2017/07/20 | 1,406 | 1,427 | 1,406 | 1,427 | +21 | +1.5% | 20,000 |
| 2017/07/19 | 1,410 | 1,424 | 1,401 | 1,406 | +5 | +0.4% | 52,000 |
| 2017/07/18 | 1,377 | 1,411 | 1,366 | 1,401 | +23 | +1.7% | 88,000 |
| 2017/07/14 | 1,350 | 1,381 | 1,350 | 1,378 | +21 | +1.5% | 28,000 |
| 2017/07/13 | 1,363 | 1,372 | 1,352 | 1,357 | -6 | -0.4% | 41,000 |
| 2017/07/12 | 1,365 | 1,368 | 1,359 | 1,363 | -2 | -0.1% | 18,000 |
| 2017/07/11 | 1,335 | 1,368 | 1,335 | 1,365 | +22 | +1.6% | 44,000 |
| 2017/07/10 | 1,344 | 1,347 | 1,334 | 1,343 | +3 | +0.2% | 34,000 |
| 2017/07/07 | 1,324 | 1,342 | 1,320 | 1,340 | -5 | -0.4% | 63,000 |
| 2017/07/06 | 1,342 | 1,349 | 1,341 | 1,345 | -2 | -0.1% | 39,000 |
| 2017/07/05 | 1,337 | 1,349 | 1,328 | 1,347 | -2 | -0.1% | 33,000 |
| 2017/07/04 | 1,354 | 1,360 | 1,335 | 1,349 | +2 | +0.1% | 46,000 |
| 2017/07/03 | 1,363 | 1,368 | 1,347 | 1,347 | -33 | -2.4% | 37,000 |
| 2017/06/30 | 1,377 | 1,380 | 1,361 | 1,380 | +3 | +0.2% | 25,000 |
| 2017/06/29 | 1,387 | 1,387 | 1,373 | 1,377 | ±0 | ±0% | 32,000 |
| 2017/06/28 | 1,400 | 1,400 | 1,371 | 1,377 | -15 | -1.1% | 41,000 |
| 2017/06/27 | 1,375 | 1,395 | 1,372 | 1,392 | +12 | +0.9% | 64,000 |
| 2017/06/26 | 1,372 | 1,381 | 1,360 | 1,380 | +23 | +1.7% | 37,000 |
| 2017/06/23 | 1,348 | 1,360 | 1,347 | 1,357 | +9 | +0.7% | 44,000 |
| 2017/06/22 | 1,355 | 1,355 | 1,345 | 1,348 | -8 | -0.6% | 36,000 |
| 2017/06/21 | 1,357 | 1,357 | 1,346 | 1,356 | -1 | -0.1% | 75,000 |
| 2017/06/20 | 1,351 | 1,368 | 1,348 | 1,357 | +9 | +0.7% | 63,000 |
| 2017/06/19 | 1,320 | 1,350 | 1,319 | 1,348 | +46 | +3.5% | 84,000 |
| 2017/06/16 | 1,368 | 1,368 | 1,302 | 1,302 | -53 | -3.9% | 113,000 |
| 2017/06/15 | 1,370 | 1,379 | 1,350 | 1,355 | -3 | -0.2% | 34,000 |
| 2017/06/14 | 1,346 | 1,368 | 1,346 | 1,358 | +14 | +1% | 26,000 |
| 2017/06/13 | 1,345 | 1,365 | 1,341 | 1,344 | +8 | +0.6% | 34,000 |
1901～
1950
件表示中 / 3715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 | 195,100円 | +0.7% | -9.1% | 2.56% | 12.98倍 | 1.01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 | 276,900円 | +37.5% | +4.8% | 1.26% | 18.00倍 | 2.85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 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06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 | 373,000円 | -8.6% | +13.8% | 4.56% | 10.32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 | 322,500円 | +0.5% | -1.1% | 2.54% | 10.86倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
