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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,072 | 2,095 | 2,056 | 2,056 | -36 | -1.7% | 169,000 |
| 2024/06/20 | 2,120 | 2,140 | 2,065 | 2,092 | -17 | -0.8% | 81,600 |
| 2024/06/19 | 2,061 | 2,120 | 2,061 | 2,109 | +48 | +2.3% | 65,100 |
| 2024/06/18 | 2,058 | 2,061 | 2,023 | 2,061 | +20 | +1% | 70,800 |
| 2024/06/17 | 2,050 | 2,058 | 2,027 | 2,041 | ±0 | ±0% | 95,600 |
| 2024/06/14 | 1,973 | 2,045 | 1,960 | 2,041 | +59 | +3% | 76,100 |
| 2024/06/13 | 1,997 | 2,013 | 1,977 | 1,982 | ±0 | ±0% | 49,600 |
| 2024/06/12 | 1,965 | 2,009 | 1,964 | 1,982 | +9 | +0.5% | 54,900 |
| 2024/06/11 | 2,027 | 2,033 | 1,966 | 1,973 | -64 | -3.1% | 79,400 |
| 2024/06/10 | 2,030 | 2,038 | 2,012 | 2,037 | +17 | +0.8% | 66,200 |
| 2024/06/07 | 2,030 | 2,035 | 2,007 | 2,020 | -8 | -0.4% | 39,400 |
| 2024/06/06 | 2,051 | 2,052 | 2,015 | 2,028 | +2 | +0.1% | 44,600 |
| 2024/06/05 | 2,000 | 2,026 | 1,975 | 2,026 | -5 | -0.2% | 53,600 |
| 2024/06/04 | 2,079 | 2,079 | 1,943 | 2,031 | -48 | -2.3% | 186,900 |
| 2024/06/03 | 2,060 | 2,118 | 2,060 | 2,079 | +24 | +1.2% | 152,700 |
| 2024/05/31 | 2,014 | 2,072 | 1,990 | 2,055 | +54 | +2.7% | 272,900 |
| 2024/05/30 | 1,999 | 2,019 | 1,994 | 2,001 | +2 | +0.1% | 132,400 |
| 2024/05/29 | 1,983 | 2,015 | 1,967 | 1,999 | +38 | +1.9% | 124,200 |
| 2024/05/28 | 1,979 | 1,998 | 1,953 | 1,961 | -15 | -0.8% | 80,000 |
| 2024/05/27 | 1,954 | 1,980 | 1,951 | 1,976 | +23 | +1.2% | 67,100 |
| 2024/05/24 | 1,908 | 1,972 | 1,908 | 1,953 | +29 | +1.5% | 113,500 |
| 2024/05/23 | 1,868 | 1,933 | 1,858 | 1,924 | +60 | +3.2% | 79,500 |
| 2024/05/22 | 1,910 | 1,910 | 1,838 | 1,864 | -12 | -0.6% | 88,200 |
| 2024/05/21 | 1,875 | 1,890 | 1,845 | 1,876 | -19 | -1% | 113,000 |
| 2024/05/20 | 1,916 | 1,942 | 1,888 | 1,895 | -17 | -0.9% | 120,000 |
| 2024/05/17 | 1,934 | 1,934 | 1,902 | 1,912 | -22 | -1.1% | 91,100 |
| 2024/05/16 | 1,961 | 1,961 | 1,928 | 1,934 | -24 | -1.2% | 74,800 |
| 2024/05/15 | 1,963 | 1,983 | 1,943 | 1,958 | -5 | -0.3% | 102,300 |
| 2024/05/14 | 1,932 | 1,984 | 1,932 | 1,963 | +33 | +1.7% | 155,900 |
| 2024/05/13 | 1,854 | 1,939 | 1,844 | 1,930 | +76 | +4.1% | 206,000 |
| 2024/05/10 | 1,870 | 1,881 | 1,819 | 1,854 | +73 | +4.1% | 134,100 |
| 2024/05/09 | 1,752 | 1,791 | 1,730 | 1,781 | +38 | +2.2% | 49,100 |
| 2024/05/08 | 1,752 | 1,766 | 1,739 | 1,743 | -18 | -1% | 76,600 |
| 2024/05/07 | 1,751 | 1,765 | 1,735 | 1,761 | +5 | +0.3% | 38,700 |
| 2024/05/02 | 1,781 | 1,782 | 1,733 | 1,756 | -5 | -0.3% | 38,800 |
| 2024/05/01 | 1,744 | 1,794 | 1,725 | 1,761 | -16 | -0.9% | 77,800 |
| 2024/04/30 | 1,809 | 1,809 | 1,762 | 1,777 | -23 | -1.3% | 165,600 |
| 2024/04/26 | 1,685 | 1,805 | 1,685 | 1,800 | +83 | +4.8% | 440,900 |
| 2024/04/25 | 1,744 | 1,778 | 1,694 | 1,717 | -11 | -0.6% | 204,000 |
| 2024/04/24 | 1,736 | 1,736 | 1,707 | 1,728 | +4 | +0.2% | 109,800 |
| 2024/04/23 | 1,720 | 1,740 | 1,705 | 1,724 | +5 | +0.3% | 98,500 |
| 2024/04/22 | 1,671 | 1,719 | 1,661 | 1,719 | +54 | +3.2% | 88,400 |
| 2024/04/19 | 1,701 | 1,716 | 1,645 | 1,665 | -36 | -2.1% | 100,800 |
| 2024/04/18 | 1,680 | 1,713 | 1,680 | 1,701 | +21 | +1.3% | 88,700 |
| 2024/04/17 | 1,683 | 1,690 | 1,662 | 1,680 | -3 | -0.2% | 102,600 |
| 2024/04/16 | 1,695 | 1,704 | 1,676 | 1,683 | -12 | -0.7% | 106,300 |
| 2024/04/15 | 1,666 | 1,697 | 1,662 | 1,695 | +3 | +0.2% | 94,500 |
| 2024/04/12 | 1,694 | 1,707 | 1,679 | 1,692 | +3 | +0.2% | 98,800 |
| 2024/04/11 | 1,671 | 1,700 | 1,656 | 1,689 | -7 | -0.4% | 69,300 |
| 2024/04/10 | 1,698 | 1,728 | 1,696 | 1,696 | -14 | -0.8% | 79,300 |
201～
250
件表示中 / 3682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 | 172,300円 | +0.7% | -9.1% | 2.90% | 11.85倍 | 0.92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 |
| コニシ | 110,200円 | +4.5% | +1.8% | 3.45% | 9.88倍 | 0.86倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| トリケミカル | 238,000円 | +37.5% | +4.8% | 1.47% | 15.47倍 | 2.45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 |
| 松本油 | 1,705,000円 | -0.5% | -25.5% | 2.35% | 8.99倍 | 0.66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 |
| セ硝子 | 285,000円 | -9.6% | -27.5% | 5.96% | 10.87倍 | 0.61倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
