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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,028 | 1,028 | 1,003 | 1,022 | +5 | +0.5% | 13,000 |
| 2015/08/11 | 1,041 | 1,052 | 1,017 | 1,017 | -35 | -3.3% | 55,000 |
| 2015/08/10 | 1,031 | 1,060 | 1,030 | 1,052 | +21 | +2% | 20,000 |
| 2015/08/07 | 1,009 | 1,035 | 1,009 | 1,031 | +6 | +0.6% | 35,000 |
| 2015/08/06 | 1,065 | 1,065 | 1,025 | 1,025 | -37 | -3.5% | 42,000 |
| 2015/08/05 | 1,075 | 1,079 | 1,052 | 1,062 | -18 | -1.7% | 50,000 |
| 2015/08/04 | 1,062 | 1,086 | 1,062 | 1,080 | +6 | +0.6% | 47,000 |
| 2015/08/03 | 1,081 | 1,082 | 1,056 | 1,074 | -8 | -0.7% | 38,000 |
| 2015/07/31 | 1,057 | 1,115 | 1,056 | 1,082 | +39 | +3.7% | 98,000 |
| 2015/07/30 | 1,028 | 1,053 | 1,028 | 1,043 | +15 | +1.5% | 55,000 |
| 2015/07/29 | 998 | 1,036 | 998 | 1,028 | +48 | +4.9% | 40,000 |
| 2015/07/28 | 986 | 995 | 977 | 980 | -13 | -1.3% | 51,000 |
| 2015/07/27 | 993 | 999 | 990 | 993 | +8 | +0.8% | 33,000 |
| 2015/07/24 | 985 | 985 | 985 | 985 | -4 | -0.4% | 8,000 |
| 2015/07/23 | 991 | 991 | 977 | 989 | +8 | +0.8% | 18,000 |
| 2015/07/22 | 981 | 983 | 973 | 981 | -11 | -1.1% | 22,000 |
| 2015/07/21 | 994 | 998 | 986 | 992 | +8 | +0.8% | 43,000 |
| 2015/07/17 | 987 | 989 | 981 | 984 | -1 | -0.1% | 26,000 |
| 2015/07/16 | 980 | 989 | 980 | 985 | +6 | +0.6% | 23,000 |
| 2015/07/15 | 974 | 979 | 974 | 979 | +5 | +0.5% | 15,000 |
| 2015/07/14 | 970 | 979 | 963 | 974 | +24 | +2.5% | 22,000 |
| 2015/07/13 | 948 | 958 | 947 | 950 | +7 | +0.7% | 29,000 |
| 2015/07/10 | 931 | 959 | 929 | 943 | +16 | +1.7% | 33,000 |
| 2015/07/09 | 927 | 944 | 924 | 927 | -15 | -1.6% | 48,000 |
| 2015/07/08 | 971 | 974 | 942 | 942 | -36 | -3.7% | 46,000 |
| 2015/07/07 | 987 | 998 | 978 | 978 | -6 | -0.6% | 57,000 |
| 2015/07/06 | 997 | 997 | 984 | 984 | -43 | -4.2% | 59,000 |
| 2015/07/03 | 1,032 | 1,039 | 1,026 | 1,027 | -27 | -2.6% | 19,000 |
| 2015/07/02 | 1,070 | 1,070 | 1,042 | 1,054 | +8 | +0.8% | 19,000 |
| 2015/07/01 | 1,070 | 1,073 | 1,043 | 1,046 | -8 | -0.8% | 25,000 |
| 2015/06/30 | 1,049 | 1,066 | 1,044 | 1,054 | -2 | -0.2% | 43,000 |
| 2015/06/29 | 1,059 | 1,077 | 1,040 | 1,056 | -15 | -1.4% | 41,000 |
| 2015/06/26 | 1,054 | 1,075 | 1,054 | 1,071 | +4 | +0.4% | 32,000 |
| 2015/06/25 | 1,070 | 1,071 | 1,060 | 1,067 | -4 | -0.4% | 13,000 |
| 2015/06/24 | 1,068 | 1,079 | 1,055 | 1,071 | +1 | +0.1% | 48,000 |
| 2015/06/23 | 1,074 | 1,074 | 1,049 | 1,070 | +26 | +2.5% | 51,000 |
| 2015/06/22 | 1,022 | 1,049 | 1,022 | 1,044 | +9 | +0.9% | 64,000 |
| 2015/06/19 | 1,041 | 1,063 | 1,035 | 1,035 | -6 | -0.6% | 85,000 |
| 2015/06/18 | 1,050 | 1,059 | 1,040 | 1,041 | -9 | -0.9% | 91,000 |
| 2015/06/17 | 1,049 | 1,053 | 1,044 | 1,050 | +3 | +0.3% | 41,000 |
| 2015/06/16 | 1,057 | 1,057 | 1,045 | 1,047 | -4 | -0.4% | 32,000 |
| 2015/06/15 | 1,042 | 1,059 | 1,041 | 1,051 | +9 | +0.9% | 37,000 |
| 2015/06/12 | 1,040 | 1,044 | 1,040 | 1,042 | +7 | +0.7% | 67,000 |
| 2015/06/11 | 1,044 | 1,044 | 1,024 | 1,035 | +2 | +0.2% | 42,000 |
| 2015/06/10 | 1,045 | 1,045 | 1,021 | 1,033 | -6 | -0.6% | 55,000 |
| 2015/06/09 | 1,046 | 1,057 | 1,033 | 1,039 | -11 | -1% | 44,000 |
| 2015/06/08 | 1,060 | 1,060 | 1,046 | 1,050 | -7 | -0.7% | 5,000 |
| 2015/06/05 | 1,077 | 1,077 | 1,051 | 1,057 | -13 | -1.2% | 16,000 |
| 2015/06/04 | 1,073 | 1,074 | 1,060 | 1,070 | -3 | -0.3% | 76,000 |
| 2015/06/03 | 1,072 | 1,085 | 1,067 | 1,073 | -8 | -0.7% | 22,000 |
2451～
2500
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
