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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,280 | 1,280 | 1,246 | 1,263 | -13 | -1% | 42,000 |
| 2017/03/28 | 1,259 | 1,282 | 1,259 | 1,276 | +22 | +1.8% | 122,000 |
| 2017/03/27 | 1,270 | 1,279 | 1,253 | 1,254 | -20 | -1.6% | 56,000 |
| 2017/03/24 | 1,239 | 1,275 | 1,225 | 1,274 | +35 | +2.8% | 59,000 |
| 2017/03/23 | 1,238 | 1,242 | 1,230 | 1,239 | +6 | +0.5% | 23,000 |
| 2017/03/22 | 1,233 | 1,269 | 1,233 | 1,233 | -20 | -1.6% | 118,000 |
| 2017/03/21 | 1,224 | 1,253 | 1,224 | 1,253 | +20 | +1.6% | 86,000 |
| 2017/03/17 | 1,197 | 1,233 | 1,193 | 1,233 | +36 | +3% | 126,000 |
| 2017/03/16 | 1,190 | 1,209 | 1,178 | 1,197 | +7 | +0.6% | 66,000 |
| 2017/03/15 | 1,193 | 1,196 | 1,185 | 1,190 | -2 | -0.2% | 78,000 |
| 2017/03/14 | 1,213 | 1,213 | 1,189 | 1,192 | -14 | -1.2% | 68,000 |
| 2017/03/13 | 1,193 | 1,206 | 1,187 | 1,206 | +15 | +1.3% | 77,000 |
| 2017/03/10 | 1,189 | 1,193 | 1,180 | 1,191 | +23 | +2% | 84,000 |
| 2017/03/09 | 1,155 | 1,177 | 1,146 | 1,168 | +9 | +0.8% | 70,000 |
| 2017/03/08 | 1,182 | 1,191 | 1,155 | 1,159 | +7 | +0.6% | 69,000 |
| 2017/03/07 | 1,164 | 1,164 | 1,136 | 1,152 | -15 | -1.3% | 43,000 |
| 2017/03/06 | 1,160 | 1,170 | 1,159 | 1,167 | -1 | -0.1% | 55,000 |
| 2017/03/03 | 1,176 | 1,180 | 1,166 | 1,168 | -20 | -1.7% | 37,000 |
| 2017/03/02 | 1,196 | 1,196 | 1,177 | 1,188 | +10 | +0.8% | 48,000 |
| 2017/03/01 | 1,177 | 1,180 | 1,172 | 1,178 | +1 | +0.1% | 34,000 |
| 2017/02/28 | 1,172 | 1,178 | 1,161 | 1,177 | +19 | +1.6% | 93,000 |
| 2017/02/27 | 1,170 | 1,175 | 1,157 | 1,158 | -19 | -1.6% | 46,000 |
| 2017/02/24 | 1,175 | 1,178 | 1,172 | 1,177 | -6 | -0.5% | 37,000 |
| 2017/02/23 | 1,189 | 1,192 | 1,176 | 1,183 | -12 | -1% | 38,000 |
| 2017/02/22 | 1,199 | 1,199 | 1,188 | 1,195 | +4 | +0.3% | 42,000 |
| 2017/02/21 | 1,171 | 1,191 | 1,171 | 1,191 | +6 | +0.5% | 24,000 |
| 2017/02/20 | 1,184 | 1,191 | 1,182 | 1,185 | +1 | +0.1% | 31,000 |
| 2017/02/17 | 1,215 | 1,215 | 1,184 | 1,184 | -25 | -2.1% | 51,000 |
| 2017/02/16 | 1,175 | 1,216 | 1,175 | 1,209 | +45 | +3.9% | 80,000 |
| 2017/02/15 | 1,148 | 1,168 | 1,148 | 1,164 | +25 | +2.2% | 53,000 |
| 2017/02/14 | 1,140 | 1,147 | 1,134 | 1,139 | +2 | +0.2% | 39,000 |
| 2017/02/13 | 1,127 | 1,137 | 1,123 | 1,137 | +10 | +0.9% | 30,000 |
| 2017/02/10 | 1,112 | 1,130 | 1,108 | 1,127 | +16 | +1.4% | 53,000 |
| 2017/02/09 | 1,112 | 1,112 | 1,097 | 1,111 | +4 | +0.4% | 34,000 |
| 2017/02/08 | 1,101 | 1,109 | 1,099 | 1,107 | +9 | +0.8% | 27,000 |
| 2017/02/07 | 1,118 | 1,118 | 1,091 | 1,098 | -19 | -1.7% | 19,000 |
| 2017/02/06 | 1,132 | 1,132 | 1,115 | 1,117 | -5 | -0.4% | 36,000 |
| 2017/02/03 | 1,116 | 1,132 | 1,115 | 1,122 | +6 | +0.5% | 49,000 |
| 2017/02/02 | 1,132 | 1,140 | 1,108 | 1,116 | -16 | -1.4% | 43,000 |
| 2017/02/01 | 1,097 | 1,148 | 1,097 | 1,132 | +19 | +1.7% | 36,000 |
| 2017/01/31 | 1,075 | 1,116 | 1,075 | 1,113 | +29 | +2.7% | 45,000 |
| 2017/01/30 | 1,085 | 1,091 | 1,081 | 1,084 | -13 | -1.2% | 28,000 |
| 2017/01/27 | 1,110 | 1,110 | 1,097 | 1,097 | -3 | -0.3% | 40,000 |
| 2017/01/26 | 1,100 | 1,112 | 1,090 | 1,100 | +3 | +0.3% | 46,000 |
| 2017/01/25 | 1,100 | 1,105 | 1,087 | 1,097 | -3 | -0.3% | 37,000 |
| 2017/01/24 | 1,089 | 1,100 | 1,079 | 1,100 | +11 | +1% | 70,000 |
| 2017/01/23 | 1,092 | 1,092 | 1,087 | 1,089 | -6 | -0.5% | 18,000 |
| 2017/01/20 | 1,076 | 1,095 | 1,066 | 1,095 | +19 | +1.8% | 24,000 |
| 2017/01/19 | 1,060 | 1,077 | 1,060 | 1,076 | +17 | +1.6% | 17,000 |
| 2017/01/18 | 1,064 | 1,064 | 1,050 | 1,059 | -1 | -0.1% | 28,000 |
2001～
2050
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 | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00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 | 279,500円 | +37.5% | +4.8% | 1.25% | 18.17倍 | 2.88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 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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
