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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,798 | 1,800 | 1,737 | 1,757 | -17 | -1% | 96,900 |
| 2024/03/12 | 1,779 | 1,782 | 1,735 | 1,774 | -11 | -0.6% | 67,900 |
| 2024/03/11 | 1,750 | 1,788 | 1,745 | 1,785 | -5 | -0.3% | 57,500 |
| 2024/03/08 | 1,790 | 1,825 | 1,778 | 1,790 | -37 | -2% | 146,500 |
| 2024/03/07 | 1,855 | 1,876 | 1,818 | 1,827 | -25 | -1.3% | 64,800 |
| 2024/03/06 | 1,843 | 1,890 | 1,840 | 1,852 | ±0 | ±0% | 96,200 |
| 2024/03/05 | 1,850 | 1,867 | 1,806 | 1,852 | -16 | -0.9% | 107,600 |
| 2024/03/04 | 1,899 | 1,919 | 1,868 | 1,868 | -13 | -0.7% | 143,200 |
| 2024/03/01 | 1,850 | 1,882 | 1,834 | 1,881 | -19 | -1% | 201,400 |
| 2024/02/29 | 1,841 | 1,900 | 1,808 | 1,900 | +165 | +9.5% | 544,600 |
| 2024/02/28 | 1,734 | 1,752 | 1,723 | 1,735 | +8 | +0.5% | 114,300 |
| 2024/02/27 | 1,787 | 1,800 | 1,725 | 1,727 | -65 | -3.6% | 110,700 |
| 2024/02/26 | 1,800 | 1,820 | 1,787 | 1,792 | +10 | +0.6% | 119,600 |
| 2024/02/22 | 1,793 | 1,793 | 1,761 | 1,782 | +26 | +1.5% | 84,600 |
| 2024/02/21 | 1,780 | 1,783 | 1,735 | 1,756 | -27 | -1.5% | 95,100 |
| 2024/02/20 | 1,768 | 1,799 | 1,767 | 1,783 | +23 | +1.3% | 89,700 |
| 2024/02/19 | 1,730 | 1,767 | 1,730 | 1,760 | +35 | +2% | 82,400 |
| 2024/02/16 | 1,742 | 1,746 | 1,722 | 1,725 | -1 | -0.1% | 75,200 |
| 2024/02/15 | 1,748 | 1,755 | 1,714 | 1,726 | -14 | -0.8% | 81,000 |
| 2024/02/14 | 1,759 | 1,759 | 1,714 | 1,740 | -19 | -1.1% | 89,800 |
| 2024/02/13 | 1,732 | 1,762 | 1,728 | 1,759 | +29 | +1.7% | 87,500 |
| 2024/02/09 | 1,732 | 1,753 | 1,726 | 1,730 | -13 | -0.7% | 51,700 |
| 2024/02/08 | 1,756 | 1,756 | 1,717 | 1,743 | -16 | -0.9% | 81,800 |
| 2024/02/07 | 1,739 | 1,765 | 1,738 | 1,759 | +3 | +0.2% | 60,200 |
| 2024/02/06 | 1,778 | 1,778 | 1,741 | 1,756 | -38 | -2.1% | 108,200 |
| 2024/02/05 | 1,810 | 1,810 | 1,771 | 1,794 | -8 | -0.4% | 101,300 |
| 2024/02/02 | 1,831 | 1,836 | 1,793 | 1,802 | -34 | -1.9% | 128,400 |
| 2024/02/01 | 1,810 | 1,854 | 1,795 | 1,836 | +4 | +0.2% | 109,900 |
| 2024/01/31 | 1,762 | 1,832 | 1,756 | 1,832 | -7 | -0.4% | 304,000 |
| 2024/01/30 | 2,011 | 2,046 | 1,837 | 1,839 | -160 | -8% | 395,300 |
| 2024/01/29 | 1,957 | 2,002 | 1,953 | 1,999 | +33 | +1.7% | 151,400 |
| 2024/01/26 | 1,970 | 2,005 | 1,956 | 1,966 | +1 | +0.1% | 173,500 |
| 2024/01/25 | 1,930 | 1,978 | 1,926 | 1,965 | +56 | +2.9% | 154,100 |
| 2024/01/24 | 1,910 | 1,925 | 1,895 | 1,909 | +37 | +2% | 113,200 |
| 2024/01/23 | 1,900 | 1,917 | 1,864 | 1,872 | -31 | -1.6% | 62,900 |
| 2024/01/22 | 1,897 | 1,920 | 1,895 | 1,903 | +23 | +1.2% | 61,800 |
| 2024/01/19 | 1,881 | 1,899 | 1,863 | 1,880 | -3 | -0.2% | 99,600 |
| 2024/01/18 | 1,869 | 1,902 | 1,865 | 1,883 | +10 | +0.5% | 98,800 |
| 2024/01/17 | 1,871 | 1,917 | 1,867 | 1,873 | -3 | -0.2% | 113,900 |
| 2024/01/16 | 1,940 | 1,955 | 1,865 | 1,876 | -61 | -3.1% | 166,900 |
| 2024/01/15 | 1,889 | 1,942 | 1,882 | 1,937 | +38 | +2% | 78,100 |
| 2024/01/12 | 1,919 | 1,936 | 1,889 | 1,899 | +3 | +0.2% | 136,700 |
| 2024/01/11 | 1,880 | 1,907 | 1,880 | 1,896 | +62 | +3.4% | 144,000 |
| 2024/01/10 | 1,816 | 1,848 | 1,815 | 1,834 | +19 | +1% | 79,900 |
| 2024/01/09 | 1,820 | 1,822 | 1,800 | 1,815 | -4 | -0.2% | 47,200 |
| 2024/01/05 | 1,809 | 1,827 | 1,803 | 1,819 | +25 | +1.4% | 43,000 |
| 2024/01/04 | 1,777 | 1,794 | 1,753 | 1,794 | -1 | -0.1% | 53,600 |
| 2023/12/29 | 1,791 | 1,803 | 1,774 | 1,795 | +15 | +0.8% | 65,200 |
| 2023/12/28 | 1,756 | 1,788 | 1,743 | 1,780 | +10 | +0.6% | 252,300 |
| 2023/12/27 | 1,781 | 1,796 | 1,747 | 1,770 | +69 | +4.1% | 464,800 |
301～
350
件表示中 / 3714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 | 193,800円 | +0.7% | -9.1% | 2.58% | 12.89倍 | 1.00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 | 272,800円 | +37.5% | +4.8% | 1.28% | 17.73倍 | 2.81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 | 343,000円 | +4.0% | -11.1% | 3.79% | 13.06倍 | 1.05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 | 367,500円 | -8.6% | +13.8% | 4.63% | 10.16倍 | 0.60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 | 317,000円 | +0.5% | -1.1% | 2.59% | 10.68倍 | 1.65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
