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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2023/12/26 | 1,672 | 1,705 | 1,670 | 1,701 | +54 | +3.3% | 299,700 |
| 2023/12/25 | 1,670 | 1,675 | 1,645 | 1,647 | -9 | -0.5% | 282,700 |
| 2023/12/22 | 1,636 | 1,662 | 1,636 | 1,656 | +25 | +1.5% | 187,300 |
| 2023/12/21 | 1,605 | 1,655 | 1,604 | 1,631 | +8 | +0.5% | 224,700 |
| 2023/12/20 | 1,635 | 1,643 | 1,620 | 1,623 | -17 | -1% | 92,500 |
| 2023/12/19 | 1,638 | 1,646 | 1,621 | 1,640 | -4 | -0.2% | 97,300 |
| 2023/12/18 | 1,630 | 1,650 | 1,626 | 1,644 | -26 | -1.6% | 100,500 |
| 2023/12/15 | 1,654 | 1,677 | 1,654 | 1,670 | +16 | +1% | 88,000 |
| 2023/12/14 | 1,674 | 1,681 | 1,644 | 1,654 | -25 | -1.5% | 68,800 |
| 2023/12/13 | 1,699 | 1,700 | 1,672 | 1,679 | -26 | -1.5% | 59,000 |
| 2023/12/12 | 1,740 | 1,747 | 1,698 | 1,705 | -23 | -1.3% | 53,000 |
| 2023/12/11 | 1,730 | 1,739 | 1,666 | 1,728 | -2 | -0.1% | 106,100 |
| 2023/12/08 | 1,748 | 1,768 | 1,715 | 1,730 | -36 | -2% | 111,100 |
| 2023/12/07 | 1,751 | 1,776 | 1,749 | 1,766 | +7 | +0.4% | 79,300 |
| 2023/12/06 | 1,723 | 1,765 | 1,720 | 1,759 | +52 | +3% | 65,800 |
| 2023/12/05 | 1,692 | 1,719 | 1,692 | 1,707 | -5 | -0.3% | 78,100 |
| 2023/12/04 | 1,703 | 1,712 | 1,673 | 1,712 | -11 | -0.6% | 78,900 |
| 2023/12/01 | 1,762 | 1,762 | 1,718 | 1,723 | -24 | -1.4% | 66,600 |
| 2023/11/30 | 1,731 | 1,761 | 1,723 | 1,747 | -4 | -0.2% | 92,800 |
| 2023/11/29 | 1,761 | 1,762 | 1,718 | 1,751 | -11 | -0.6% | 61,100 |
| 2023/11/28 | 1,753 | 1,763 | 1,744 | 1,762 | +5 | +0.3% | 47,800 |
| 2023/11/27 | 1,790 | 1,797 | 1,750 | 1,757 | -26 | -1.5% | 49,100 |
| 2023/11/24 | 1,763 | 1,788 | 1,755 | 1,783 | +12 | +0.7% | 54,400 |
| 2023/11/22 | 1,780 | 1,785 | 1,765 | 1,771 | -20 | -1.1% | 40,700 |
| 2023/11/21 | 1,774 | 1,802 | 1,770 | 1,791 | ±0 | ±0% | 60,300 |
| 2023/11/20 | 1,854 | 1,854 | 1,783 | 1,791 | -54 | -2.9% | 94,600 |
| 2023/11/17 | 1,860 | 1,878 | 1,832 | 1,845 | +5 | +0.3% | 131,000 |
| 2023/11/16 | 1,812 | 1,863 | 1,811 | 1,840 | +10 | +0.5% | 103,400 |
| 2023/11/15 | 1,819 | 1,838 | 1,809 | 1,830 | +18 | +1% | 51,000 |
| 2023/11/14 | 1,826 | 1,850 | 1,811 | 1,812 | -14 | -0.8% | 58,700 |
| 2023/11/13 | 1,880 | 1,888 | 1,826 | 1,826 | -44 | -2.4% | 105,400 |
| 2023/11/10 | 1,839 | 1,875 | 1,831 | 1,870 | +31 | +1.7% | 77,000 |
301～
350
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
