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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/12 | 1,337 | 1,352 | 1,330 | 1,336 | +7 | +0.5% | 48,000 |
| 2017/06/09 | 1,333 | 1,339 | 1,315 | 1,329 | -6 | -0.4% | 82,000 |
| 2017/06/08 | 1,354 | 1,354 | 1,330 | 1,335 | -19 | -1.4% | 64,000 |
| 2017/06/07 | 1,369 | 1,375 | 1,347 | 1,354 | -10 | -0.7% | 76,000 |
| 2017/06/06 | 1,395 | 1,395 | 1,353 | 1,364 | -16 | -1.2% | 72,000 |
| 2017/06/05 | 1,368 | 1,385 | 1,365 | 1,380 | -8 | -0.6% | 44,000 |
| 2017/06/02 | 1,360 | 1,400 | 1,360 | 1,388 | +39 | +2.9% | 81,000 |
| 2017/06/01 | 1,333 | 1,369 | 1,333 | 1,349 | +16 | +1.2% | 43,000 |
| 2017/05/31 | 1,347 | 1,348 | 1,323 | 1,333 | -13 | -1% | 83,000 |
| 2017/05/30 | 1,335 | 1,346 | 1,330 | 1,346 | +7 | +0.5% | 33,000 |
| 2017/05/29 | 1,341 | 1,358 | 1,335 | 1,339 | -2 | -0.1% | 40,000 |
| 2017/05/26 | 1,370 | 1,370 | 1,340 | 1,341 | -16 | -1.2% | 38,000 |
| 2017/05/25 | 1,380 | 1,380 | 1,357 | 1,357 | -13 | -0.9% | 37,000 |
| 2017/05/24 | 1,375 | 1,390 | 1,360 | 1,370 | -5 | -0.4% | 66,000 |
| 2017/05/23 | 1,385 | 1,393 | 1,355 | 1,375 | -1 | -0.1% | 116,000 |
| 2017/05/22 | 1,376 | 1,407 | 1,373 | 1,376 | +2 | +0.1% | 34,000 |
| 2017/05/19 | 1,350 | 1,410 | 1,350 | 1,374 | +28 | +2.1% | 54,000 |
| 2017/05/18 | 1,355 | 1,370 | 1,341 | 1,346 | -25 | -1.8% | 63,000 |
| 2017/05/17 | 1,374 | 1,385 | 1,347 | 1,371 | -3 | -0.2% | 42,000 |
| 2017/05/16 | 1,372 | 1,387 | 1,346 | 1,374 | +1 | +0.1% | 76,000 |
| 2017/05/15 | 1,467 | 1,467 | 1,365 | 1,373 | -81 | -5.6% | 90,000 |
| 2017/05/12 | 1,458 | 1,464 | 1,439 | 1,454 | -18 | -1.2% | 100,000 |
| 2017/05/11 | 1,455 | 1,495 | 1,433 | 1,472 | +26 | +1.8% | 188,000 |
| 2017/05/10 | 1,434 | 1,446 | 1,425 | 1,446 | +12 | +0.8% | 89,000 |
| 2017/05/09 | 1,430 | 1,446 | 1,424 | 1,434 | +10 | +0.7% | 124,000 |
| 2017/05/08 | 1,350 | 1,438 | 1,341 | 1,424 | +80 | +6% | 219,000 |
| 2017/05/02 | 1,328 | 1,345 | 1,303 | 1,344 | +16 | +1.2% | 106,000 |
| 2017/05/01 | 1,274 | 1,329 | 1,248 | 1,328 | +53 | +4.2% | 122,000 |
| 2017/04/28 | 1,282 | 1,282 | 1,274 | 1,275 | +4 | +0.3% | 19,000 |
| 2017/04/27 | 1,272 | 1,280 | 1,269 | 1,271 | -19 | -1.5% | 51,000 |
| 2017/04/26 | 1,270 | 1,290 | 1,267 | 1,290 | +29 | +2.3% | 62,000 |
| 2017/04/25 | 1,259 | 1,268 | 1,254 | 1,261 | +9 | +0.7% | 60,000 |
| 2017/04/24 | 1,239 | 1,257 | 1,230 | 1,252 | +43 | +3.6% | 81,000 |
| 2017/04/21 | 1,206 | 1,210 | 1,198 | 1,209 | +3 | +0.2% | 15,000 |
| 2017/04/20 | 1,205 | 1,213 | 1,182 | 1,206 | +1 | +0.1% | 75,000 |
| 2017/04/19 | 1,193 | 1,217 | 1,179 | 1,205 | +12 | +1% | 80,000 |
| 2017/04/18 | 1,222 | 1,230 | 1,184 | 1,193 | +42 | +3.6% | 116,000 |
| 2017/04/17 | 1,129 | 1,153 | 1,122 | 1,151 | +22 | +1.9% | 42,000 |
| 2017/04/14 | 1,143 | 1,143 | 1,120 | 1,129 | -15 | -1.3% | 65,000 |
| 2017/04/13 | 1,168 | 1,168 | 1,143 | 1,144 | -23 | -2% | 84,000 |
| 2017/04/12 | 1,162 | 1,170 | 1,162 | 1,167 | -5 | -0.4% | 41,000 |
| 2017/04/11 | 1,200 | 1,200 | 1,166 | 1,172 | -25 | -2.1% | 33,000 |
| 2017/04/10 | 1,185 | 1,204 | 1,183 | 1,197 | +5 | +0.4% | 57,000 |
| 2017/04/07 | 1,185 | 1,207 | 1,185 | 1,192 | +9 | +0.8% | 51,000 |
| 2017/04/06 | 1,191 | 1,227 | 1,180 | 1,183 | -32 | -2.6% | 69,000 |
| 2017/04/05 | 1,225 | 1,244 | 1,215 | 1,215 | -29 | -2.3% | 22,000 |
| 2017/04/04 | 1,232 | 1,244 | 1,217 | 1,244 | +25 | +2.1% | 56,000 |
2001～
2050
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
