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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 471 | 471 | 457 | 460 | -11 | -2.3% | 33,000 |
| 2010/07/29 | 476 | 479 | 471 | 471 | -10 | -2.1% | 31,000 |
| 2010/07/28 | 474 | 481 | 474 | 481 | +7 | +1.5% | 27,000 |
| 2010/07/27 | 472 | 475 | 462 | 474 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 478 | 478 | 472 | 474 | +3 | +0.6% | 15,000 |
| 2010/07/23 | 474 | 482 | 470 | 471 | +12 | +2.6% | 89,000 |
| 2010/07/22 | 470 | 470 | 459 | 459 | -11 | -2.3% | 32,000 |
| 2010/07/21 | 470 | 475 | 469 | 470 | +1 | +0.2% | 22,000 |
| 2010/07/20 | 470 | 486 | 468 | 469 | -2 | -0.4% | 81,000 |
| 2010/07/16 | 465 | 471 | 464 | 471 | +4 | +0.9% | 32,000 |
| 2010/07/15 | 466 | 471 | 463 | 467 | ±0 | ±0% | 27,000 |
| 2010/07/14 | 462 | 475 | 462 | 467 | +6 | +1.3% | 20,000 |
| 2010/07/13 | 471 | 471 | 459 | 461 | -9 | -1.9% | 34,000 |
| 2010/07/12 | 462 | 470 | 462 | 470 | +6 | +1.3% | 18,000 |
| 2010/07/09 | 459 | 466 | 459 | 464 | +1 | +0.2% | 18,000 |
| 2010/07/08 | 467 | 467 | 458 | 463 | +2 | +0.4% | 29,000 |
| 2010/07/07 | 457 | 461 | 452 | 461 | -4 | -0.9% | 11,000 |
| 2010/07/06 | 445 | 465 | 445 | 465 | +13 | +2.9% | 10,000 |
| 2010/07/05 | 447 | 455 | 447 | 452 | +1 | +0.2% | 14,000 |
| 2010/07/02 | 459 | 459 | 446 | 451 | -5 | -1.1% | 24,000 |
| 2010/07/01 | 461 | 461 | 456 | 456 | -10 | -2.1% | 11,000 |
| 2010/06/30 | 455 | 467 | 455 | 466 | -5 | -1.1% | 9,000 |
| 2010/06/29 | 470 | 480 | 470 | 471 | +2 | +0.4% | 11,000 |
| 2010/06/28 | 473 | 479 | 469 | 469 | -7 | -1.5% | 9,000 |
| 2010/06/25 | 481 | 481 | 473 | 476 | -12 | -2.5% | 22,000 |
| 2010/06/24 | 487 | 488 | 486 | 488 | ±0 | ±0% | 13,000 |
| 2010/06/23 | 490 | 490 | 486 | 488 | -4 | -0.8% | 25,000 |
| 2010/06/22 | 488 | 492 | 487 | 492 | +4 | +0.8% | 39,000 |
| 2010/06/21 | 476 | 490 | 476 | 488 | +20 | +4.3% | 24,000 |
| 2010/06/18 | 478 | 482 | 467 | 468 | -2 | -0.4% | 59,000 |
| 2010/06/17 | 473 | 475 | 469 | 470 | -2 | -0.4% | 24,000 |
| 2010/06/16 | 480 | 480 | 468 | 472 | -1 | -0.2% | 30,000 |
| 2010/06/15 | 479 | 479 | 471 | 473 | -4 | -0.8% | 13,000 |
| 2010/06/14 | 468 | 477 | 466 | 477 | +6 | +1.3% | 27,000 |
| 2010/06/11 | 479 | 480 | 470 | 471 | +8 | +1.7% | 66,000 |
| 2010/06/10 | 458 | 465 | 453 | 463 | +7 | +1.5% | 18,000 |
| 2010/06/09 | 454 | 459 | 451 | 456 | -1 | -0.2% | 15,000 |
| 2010/06/08 | 450 | 458 | 450 | 457 | +1 | +0.2% | 7,000 |
| 2010/06/07 | 460 | 464 | 453 | 456 | -16 | -3.4% | 26,000 |
| 2010/06/04 | 476 | 477 | 470 | 472 | -3 | -0.6% | 29,000 |
| 2010/06/03 | 470 | 480 | 470 | 475 | +4 | +0.8% | 33,000 |
| 2010/06/02 | 472 | 473 | 462 | 471 | -2 | -0.4% | 10,000 |
| 2010/06/01 | 467 | 473 | 467 | 473 | +6 | +1.3% | 19,000 |
| 2010/05/31 | 461 | 476 | 461 | 467 | +6 | +1.3% | 36,000 |
| 2010/05/28 | 465 | 466 | 460 | 461 | +6 | +1.3% | 50,000 |
| 2010/05/27 | 453 | 459 | 432 | 455 | -4 | -0.9% | 73,000 |
| 2010/05/26 | 471 | 471 | 457 | 459 | -11 | -2.3% | 35,000 |
| 2010/05/25 | 479 | 484 | 464 | 470 | -17 | -3.5% | 60,000 |
| 2010/05/24 | 497 | 499 | 481 | 487 | -6 | -1.2% | 59,000 |
| 2010/05/21 | 494 | 495 | 492 | 493 | -13 | -2.6% | 44,000 |
3601～
3650
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
