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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,250 | 1,250 | 1,225 | 1,232 | -10 | -0.8% | 51,000 |
| 2015/11/20 | 1,212 | 1,243 | 1,212 | 1,242 | +30 | +2.5% | 65,000 |
| 2015/11/19 | 1,224 | 1,225 | 1,202 | 1,212 | +13 | +1.1% | 66,000 |
| 2015/11/18 | 1,220 | 1,232 | 1,199 | 1,199 | -6 | -0.5% | 38,000 |
| 2015/11/17 | 1,223 | 1,235 | 1,196 | 1,205 | -19 | -1.6% | 61,000 |
| 2015/11/16 | 1,205 | 1,232 | 1,205 | 1,224 | -11 | -0.9% | 26,000 |
| 2015/11/13 | 1,232 | 1,244 | 1,208 | 1,235 | -21 | -1.7% | 47,000 |
| 2015/11/12 | 1,271 | 1,280 | 1,246 | 1,256 | -8 | -0.6% | 91,000 |
| 2015/11/11 | 1,273 | 1,275 | 1,250 | 1,264 | +11 | +0.9% | 65,000 |
| 2015/11/10 | 1,266 | 1,272 | 1,250 | 1,253 | -14 | -1.1% | 53,000 |
| 2015/11/09 | 1,206 | 1,267 | 1,203 | 1,267 | +79 | +6.6% | 117,000 |
| 2015/11/06 | 1,177 | 1,191 | 1,159 | 1,188 | +20 | +1.7% | 61,000 |
| 2015/11/05 | 1,181 | 1,181 | 1,161 | 1,168 | -28 | -2.3% | 52,000 |
| 2015/11/04 | 1,204 | 1,205 | 1,191 | 1,196 | +3 | +0.3% | 64,000 |
| 2015/11/02 | 1,198 | 1,207 | 1,190 | 1,193 | -2 | -0.2% | 84,000 |
| 2015/10/30 | 1,190 | 1,200 | 1,187 | 1,195 | +9 | +0.8% | 71,000 |
| 2015/10/29 | 1,195 | 1,200 | 1,148 | 1,186 | +21 | +1.8% | 299,000 |
| 2015/10/28 | 1,119 | 1,166 | 1,112 | 1,165 | +46 | +4.1% | 158,000 |
| 2015/10/27 | 1,109 | 1,131 | 1,105 | 1,119 | +11 | +1% | 45,000 |
| 2015/10/26 | 1,099 | 1,109 | 1,092 | 1,108 | +31 | +2.9% | 74,000 |
| 2015/10/23 | 1,080 | 1,081 | 1,052 | 1,077 | +13 | +1.2% | 125,000 |
| 2015/10/22 | 1,051 | 1,075 | 1,049 | 1,064 | +48 | +4.7% | 104,000 |
| 2015/10/21 | 1,006 | 1,016 | 1,006 | 1,016 | ±0 | ±0% | 17,000 |
| 2015/10/20 | 1,013 | 1,019 | 1,009 | 1,016 | +5 | +0.5% | 18,000 |
| 2015/10/19 | 1,001 | 1,025 | 1,001 | 1,011 | +1 | +0.1% | 35,000 |
| 2015/10/16 | 1,010 | 1,019 | 1,002 | 1,010 | +1 | +0.1% | 35,000 |
| 2015/10/15 | 990 | 1,009 | 990 | 1,009 | +8 | +0.8% | 18,000 |
| 2015/10/14 | 1,013 | 1,013 | 999 | 1,001 | -6 | -0.6% | 22,000 |
| 2015/10/13 | 1,009 | 1,014 | 1,005 | 1,007 | -2 | -0.2% | 11,000 |
| 2015/10/09 | 1,015 | 1,037 | 1,004 | 1,009 | +8 | +0.8% | 15,000 |
| 2015/10/08 | 995 | 1,009 | 995 | 1,001 | +2 | +0.2% | 11,000 |
| 2015/10/07 | 992 | 1,000 | 992 | 999 | -10 | -1% | 22,000 |
| 2015/10/06 | 1,011 | 1,015 | 1,009 | 1,009 | +4 | +0.4% | 19,000 |
| 2015/10/05 | 1,008 | 1,008 | 997 | 1,005 | -8 | -0.8% | 9,000 |
| 2015/10/02 | 1,014 | 1,020 | 1,009 | 1,013 | -1 | -0.1% | 9,000 |
| 2015/10/01 | 1,008 | 1,015 | 997 | 1,014 | +6 | +0.6% | 18,000 |
| 2015/09/30 | 983 | 1,011 | 983 | 1,008 | +25 | +2.5% | 17,000 |
| 2015/09/29 | 975 | 1,000 | 974 | 983 | -5 | -0.5% | 35,000 |
| 2015/09/28 | 987 | 995 | 969 | 988 | -6 | -0.6% | 19,000 |
| 2015/09/25 | 983 | 995 | 975 | 994 | +11 | +1.1% | 59,000 |
| 2015/09/24 | 1,010 | 1,010 | 983 | 983 | -33 | -3.2% | 34,000 |
| 2015/09/18 | 1,054 | 1,054 | 1,016 | 1,016 | -40 | -3.8% | 54,000 |
| 2015/09/17 | 1,059 | 1,059 | 1,050 | 1,056 | +2 | +0.2% | 14,000 |
| 2015/09/16 | 1,040 | 1,054 | 1,040 | 1,054 | +18 | +1.7% | 64,000 |
| 2015/09/15 | 1,026 | 1,039 | 1,026 | 1,036 | +11 | +1.1% | 35,000 |
| 2015/09/14 | 1,032 | 1,032 | 1,006 | 1,025 | -7 | -0.7% | 33,000 |
| 2015/09/11 | 1,026 | 1,053 | 1,026 | 1,032 | -21 | -2% | 110,000 |
| 2015/09/10 | 1,074 | 1,085 | 1,051 | 1,053 | -24 | -2.2% | 31,000 |
| 2015/09/09 | 1,032 | 1,090 | 1,032 | 1,077 | +62 | +6.1% | 129,000 |
| 2015/09/08 | 1,025 | 1,030 | 1,011 | 1,015 | -10 | -1% | 55,000 |
2301～
2350
件表示中 / 3686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 | 175,200円 | +0.7% | -9.1% | 2.85% | 12.05倍 | 0.94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 | 245,600円 | +37.5% | +4.8% | 1.43% | 15.96倍 | 2.53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 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 松本油 | 1,732,000円 | -0.5% | -25.5% | 2.31% | 9.14倍 | 0.67倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＺＡＣＲＯＳ | 395,000円 | +10.2% | +23.5% | 3.19% | 10.94倍 | 0.81倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
