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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/20 | 510 | 511 | 503 | 506 | +2 | +0.4% | 20,000 |
| 2010/05/19 | 509 | 509 | 503 | 504 | -4 | -0.8% | 15,000 |
| 2010/05/18 | 525 | 528 | 503 | 508 | -7 | -1.4% | 44,000 |
| 2010/05/17 | 508 | 517 | 507 | 515 | -3 | -0.6% | 40,000 |
| 2010/05/14 | 517 | 524 | 516 | 518 | +2 | +0.4% | 38,000 |
| 2010/05/13 | 519 | 524 | 513 | 516 | +7 | +1.4% | 52,000 |
| 2010/05/12 | 511 | 514 | 505 | 509 | -2 | -0.4% | 46,000 |
| 2010/05/11 | 521 | 530 | 503 | 511 | -7 | -1.4% | 56,000 |
| 2010/05/10 | 512 | 524 | 506 | 518 | +5 | +1% | 47,000 |
| 2010/05/07 | 522 | 522 | 502 | 513 | -8 | -1.5% | 109,000 |
| 2010/05/06 | 530 | 530 | 510 | 521 | -11 | -2.1% | 75,000 |
| 2010/04/30 | 547 | 547 | 525 | 532 | -11 | -2% | 103,000 |
| 2010/04/28 | 532 | 545 | 528 | 543 | -8 | -1.5% | 97,000 |
| 2010/04/27 | 548 | 552 | 548 | 551 | +3 | +0.5% | 56,000 |
| 2010/04/26 | 537 | 548 | 534 | 548 | +15 | +2.8% | 53,000 |
| 2010/04/23 | 531 | 533 | 525 | 533 | +1 | +0.2% | 42,000 |
3701～
3750
件表示中 / 3766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 | 220,300円 | +0.7% | -9.1% | 2.27% | 14.66倍 | 1.11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 |
| 未来工業 | 389,000円 | +4.0% | -11.1% | 3.34% | 14.81倍 | 1.19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 |
| トリケミカル | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13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 |
| 石原産 | 247,300円 | +1.2% | +11.5% | 4.04% | 10.29倍 | 0.83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 |
| 三洋化 | 412,000円 | -8.6% | +13.8% | 4.13% | 5.70倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
