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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 473 | 473 | 467 | 467 | -5 | -1.1% | 23,000 |
| 2010/10/12 | 486 | 486 | 472 | 472 | -15 | -3.1% | 11,000 |
| 2010/10/08 | 490 | 496 | 486 | 487 | -10 | -2% | 31,000 |
| 2010/10/07 | 494 | 498 | 494 | 497 | +1 | +0.2% | 9,000 |
| 2010/10/06 | 496 | 500 | 496 | 496 | ±0 | ±0% | 8,000 |
| 2010/10/05 | 483 | 496 | 483 | 496 | +6 | +1.2% | 19,000 |
| 2010/10/04 | 495 | 497 | 486 | 490 | -4 | -0.8% | 11,000 |
| 2010/10/01 | 492 | 494 | 486 | 494 | +3 | +0.6% | 30,000 |
| 2010/09/30 | 500 | 503 | 490 | 491 | -8 | -1.6% | 18,000 |
| 2010/09/29 | 497 | 500 | 493 | 499 | +1 | +0.2% | 18,000 |
| 2010/09/28 | 492 | 498 | 491 | 498 | -1 | -0.2% | 26,000 |
| 2010/09/27 | 498 | 504 | 495 | 499 | +8 | +1.6% | 36,000 |
| 2010/09/24 | 494 | 499 | 490 | 491 | -3 | -0.6% | 45,000 |
| 2010/09/22 | 498 | 498 | 494 | 494 | -2 | -0.4% | 21,000 |
| 2010/09/21 | 491 | 500 | 483 | 496 | +13 | +2.7% | 45,000 |
| 2010/09/17 | 475 | 484 | 475 | 483 | +4 | +0.8% | 28,000 |
| 2010/09/16 | 482 | 482 | 476 | 479 | +1 | +0.2% | 13,000 |
| 2010/09/15 | 475 | 481 | 467 | 478 | +3 | +0.6% | 18,000 |
| 2010/09/14 | 477 | 477 | 474 | 475 | -4 | -0.8% | 10,000 |
| 2010/09/13 | 474 | 480 | 469 | 479 | +1 | +0.2% | 37,000 |
| 2010/09/10 | 464 | 481 | 464 | 478 | +6 | +1.3% | 64,000 |
| 2010/09/09 | 471 | 472 | 464 | 472 | +1 | +0.2% | 10,000 |
| 2010/09/08 | 465 | 471 | 465 | 471 | -1 | -0.2% | 4,000 |
| 2010/09/07 | 471 | 472 | 466 | 472 | +1 | +0.2% | 17,000 |
| 2010/09/06 | 471 | 471 | 471 | 471 | -2 | -0.4% | 1,000 |
| 2010/09/03 | 472 | 476 | 471 | 473 | +1 | +0.2% | 14,000 |
| 2010/09/02 | 475 | 475 | 469 | 472 | +5 | +1.1% | 16,000 |
| 2010/09/01 | 469 | 470 | 459 | 467 | -1 | -0.2% | 18,000 |
| 2010/08/31 | 472 | 474 | 464 | 468 | -12 | -2.5% | 20,000 |
| 2010/08/30 | 478 | 480 | 475 | 480 | +8 | +1.7% | 26,000 |
| 2010/08/27 | 468 | 472 | 467 | 472 | +4 | +0.9% | 34,000 |
| 2010/08/26 | 456 | 468 | 455 | 468 | +5 | +1.1% | 23,000 |
| 2010/08/25 | 460 | 463 | 457 | 463 | -3 | -0.6% | 28,000 |
| 2010/08/24 | 469 | 476 | 466 | 466 | -8 | -1.7% | 27,000 |
| 2010/08/23 | 482 | 484 | 474 | 474 | -9 | -1.9% | 23,000 |
| 2010/08/20 | 482 | 484 | 478 | 483 | -1 | -0.2% | 29,000 |
| 2010/08/19 | 475 | 484 | 473 | 484 | +12 | +2.5% | 29,000 |
| 2010/08/18 | 476 | 476 | 468 | 472 | -4 | -0.8% | 45,000 |
| 2010/08/17 | 477 | 477 | 470 | 476 | +2 | +0.4% | 36,000 |
| 2010/08/16 | 469 | 474 | 468 | 474 | +4 | +0.9% | 6,000 |
| 2010/08/13 | 467 | 473 | 467 | 470 | +5 | +1.1% | 15,000 |
| 2010/08/12 | 457 | 467 | 457 | 465 | -1 | -0.2% | 46,000 |
| 2010/08/11 | 462 | 467 | 460 | 466 | +3 | +0.6% | 55,000 |
| 2010/08/10 | 476 | 476 | 462 | 463 | -13 | -2.7% | 9,000 |
| 2010/08/09 | 472 | 486 | 472 | 476 | +8 | +1.7% | 39,000 |
| 2010/08/06 | 457 | 469 | 454 | 468 | +15 | +3.3% | 35,000 |
| 2010/08/05 | 448 | 457 | 448 | 453 | +13 | +3% | 32,000 |
| 2010/08/04 | 452 | 452 | 438 | 440 | -14 | -3.1% | 24,000 |
| 2010/08/03 | 466 | 471 | 451 | 454 | -6 | -1.3% | 50,000 |
| 2010/08/02 | 459 | 472 | 454 | 460 | ±0 | ±0% | 17,000 |
3551～
3600
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
