大伸化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,495 | 1,515 | 1,495 | 1,515 | +13 | +0.9% | 700 |
| 2025/06/13 | 1,503 | 1,505 | 1,499 | 1,502 | +5 | +0.3% | 1,100 |
| 2025/06/12 | 1,496 | 1,499 | 1,496 | 1,497 | +19 | +1.3% | 700 |
| 2025/06/11 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 300 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 1,492 | 1,492 | 1,477 | 1,477 | -23 | -1.5% | 200 |
| 2025/06/05 | 1,493 | 1,505 | 1,493 | 1,500 | +37 | +2.5% | 1,000 |
| 2025/06/04 | 1,463 | 1,463 | 1,463 | 1,463 | - | - | 700 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,491 | 1,491 | 1,472 | 1,472 | -38 | -2.5% | 800 |
| 2025/05/30 | 1,515 | 1,515 | 1,510 | 1,510 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,523 | 1,523 | 1,491 | 1,521 | -9 | -0.6% | 2,300 |
| 2025/05/27 | 1,501 | 1,530 | 1,501 | 1,530 | +30 | +2% | 3,900 |
| 2025/05/26 | 1,463 | 1,500 | 1,463 | 1,500 | +38 | +2.6% | 5,200 |
| 2025/05/23 | 1,433 | 1,470 | 1,433 | 1,462 | +29 | +2% | 4,700 |
| 2025/05/22 | 1,428 | 1,433 | 1,428 | 1,433 | +7 | +0.5% | 800 |
| 2025/05/21 | 1,426 | 1,426 | 1,426 | 1,426 | - | - | 100 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,410 | 1,433 | 1,410 | 1,433 | +13 | +0.9% | 1,500 |
| 2025/05/16 | 1,420 | 1,420 | 1,420 | 1,420 | +3 | +0.2% | 100 |
| 2025/05/15 | 1,443 | 1,443 | 1,417 | 1,417 | -26 | -1.8% | 2,300 |
| 2025/05/14 | 1,430 | 1,444 | 1,430 | 1,443 | -3 | -0.2% | 2,500 |
| 2025/05/13 | 1,440 | 1,446 | 1,440 | 1,446 | +6 | +0.4% | 2,100 |
| 2025/05/12 | 1,420 | 1,469 | 1,417 | 1,440 | +24 | +1.7% | 2,300 |
| 2025/05/09 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 1,300 |
| 2025/05/08 | 1,416 | 1,416 | 1,416 | 1,416 | +6 | +0.4% | 1,100 |
| 2025/05/07 | 1,411 | 1,411 | 1,410 | 1,410 | -6 | -0.4% | 600 |
| 2025/05/02 | 1,395 | 1,416 | 1,395 | 1,416 | - | - | 1,600 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,424 | 1,424 | 1,400 | 1,400 | -29 | -2% | 3,100 |
| 2025/04/25 | 1,395 | 1,430 | 1,395 | 1,429 | - | - | 3,500 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 500 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,377 | 1,471 | 1,377 | 1,380 | +8 | +0.6% | 9,800 |
| 2025/04/18 | 1,372 | 1,372 | 1,372 | 1,372 | +30 | +2.2% | 100 |
| 2025/04/17 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,340 | 1,373 | 1,340 | 1,372 | +27 | +2% | 400 |
| 2025/04/14 | 1,334 | 1,345 | 1,334 | 1,345 | +11 | +0.8% | 700 |
| 2025/04/11 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 1,327 | 1,350 | 1,327 | 1,334 | +37 | +2.9% | 800 |
| 2025/04/09 | 1,287 | 1,326 | 1,287 | 1,297 | -50 | -3.7% | 3,100 |
| 2025/04/08 | 1,354 | 1,359 | 1,331 | 1,347 | +23 | +1.7% | 2,000 |
| 2025/04/07 | 1,350 | 1,351 | 1,300 | 1,324 | -50 | -3.6% | 5,500 |
| 2025/04/04 | 1,378 | 1,378 | 1,372 | 1,374 | -37 | -2.6% | 1,500 |
| 2025/04/03 | 1,382 | 1,412 | 1,382 | 1,411 | +7 | +0.5% | 600 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「大伸化学」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 |
|---|---|---|---|---|---|---|---|---|
| 大伸化学 | 151,500円 | +3.8% | +20.1% | 2.64% | 9.63倍 | 0.42倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| ロンシル工 | 154,200円 | -0.2% | +26.3% | 4.54% | 8.88倍 | 0.37倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 巴川コーポ | 67,400円 | +4.6% | -1.0% | 2.23% | 9.06倍 | 0.45倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 日理化 | 18,600円 | +4.0% | -37.2% | 2.15% | 12.61倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 南海化学 | 296,500円 | +9.6% | +20.2% | 2.02% | 2.71倍 | 0.71倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
