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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,540 | 1,555 | 1,540 | 1,555 | - | - | 200 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 1,551 | 1,553 | 1,541 | 1,541 | -10 | -0.6% | 1,000 |
| 2025/09/09 | 1,560 | 1,560 | 1,551 | 1,551 | -12 | -0.8% | 2,100 |
| 2025/09/08 | 1,573 | 1,573 | 1,545 | 1,563 | -9 | -0.6% | 8,300 |
| 2025/09/05 | 1,554 | 1,574 | 1,544 | 1,572 | +27 | +1.7% | 3,600 |
| 2025/09/04 | 1,533 | 1,545 | 1,524 | 1,545 | +12 | +0.8% | 900 |
| 2025/09/03 | 1,515 | 1,534 | 1,515 | 1,533 | -1 | -0.1% | 1,100 |
| 2025/09/02 | 1,517 | 1,549 | 1,506 | 1,534 | +17 | +1.1% | 3,300 |
| 2025/09/01 | 1,506 | 1,522 | 1,506 | 1,517 | +4 | +0.3% | 2,600 |
| 2025/08/29 | 1,505 | 1,514 | 1,504 | 1,513 | +2 | +0.1% | 2,800 |
| 2025/08/28 | 1,513 | 1,522 | 1,502 | 1,511 | +4 | +0.3% | 6,600 |
| 2025/08/27 | 1,594 | 1,594 | 1,471 | 1,507 | -87 | -5.5% | 48,100 |
| 2025/08/26 | 1,594 | 1,594 | 1,594 | 1,594 | -3 | -0.2% | 200 |
| 2025/08/25 | 1,577 | 1,600 | 1,577 | 1,597 | +20 | +1.3% | 6,000 |
| 2025/08/22 | 1,580 | 1,580 | 1,577 | 1,577 | -3 | -0.2% | 500 |
| 2025/08/21 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 100 |
| 2025/08/20 | 1,586 | 1,586 | 1,584 | 1,584 | -3 | -0.2% | 300 |
| 2025/08/19 | 1,579 | 1,587 | 1,579 | 1,587 | +8 | +0.5% | 800 |
| 2025/08/18 | 1,574 | 1,579 | 1,565 | 1,579 | +5 | +0.3% | 1,400 |
| 2025/08/15 | 1,550 | 1,575 | 1,550 | 1,574 | +25 | +1.6% | 3,000 |
| 2025/08/14 | 1,564 | 1,570 | 1,549 | 1,549 | -4 | -0.3% | 1,500 |
| 2025/08/13 | 1,572 | 1,572 | 1,553 | 1,553 | -19 | -1.2% | 1,400 |
| 2025/08/12 | 1,567 | 1,574 | 1,566 | 1,572 | +7 | +0.4% | 1,300 |
| 2025/08/08 | 1,570 | 1,570 | 1,565 | 1,565 | -5 | -0.3% | 1,100 |
| 2025/08/07 | 1,567 | 1,570 | 1,567 | 1,570 | +9 | +0.6% | 2,700 |
| 2025/08/06 | 1,560 | 1,561 | 1,560 | 1,561 | +6 | +0.4% | 600 |
| 2025/08/05 | 1,552 | 1,555 | 1,552 | 1,555 | +8 | +0.5% | 200 |
| 2025/08/04 | 1,545 | 1,547 | 1,545 | 1,547 | -3 | -0.2% | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2025/07/28 | 1,570 | 1,578 | 1,543 | 1,554 | -16 | -1% | 600 |
| 2025/07/25 | 1,570 | 1,577 | 1,570 | 1,570 | ±0 | ±0% | 10,000 |
| 2025/07/24 | 1,563 | 1,570 | 1,548 | 1,570 | +24 | +1.6% | 1,500 |
| 2025/07/23 | 1,546 | 1,546 | 1,546 | 1,546 | -33 | -2.1% | 1,000 |
| 2025/07/22 | 1,550 | 1,579 | 1,550 | 1,579 | - | - | 1,100 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,524 | 1,545 | 1,524 | 1,538 | +19 | +1.3% | 1,300 |
| 2025/07/16 | 1,521 | 1,521 | 1,519 | 1,519 | -8 | -0.5% | 500 |
| 2025/07/15 | 1,527 | 1,527 | 1,527 | 1,527 | -3 | -0.2% | 100 |
| 2025/07/14 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2025/07/11 | 1,511 | 1,530 | 1,511 | 1,530 | +19 | +1.3% | 200 |
| 2025/07/10 | 1,511 | 1,511 | 1,511 | 1,511 | +11 | +0.7% | 300 |
| 2025/07/09 | 1,521 | 1,521 | 1,500 | 1,500 | -19 | -1.3% | 300 |
| 2025/07/08 | 1,495 | 1,519 | 1,495 | 1,519 | -10 | -0.7% | 1,300 |
| 2025/07/07 | 1,550 | 1,555 | 1,529 | 1,529 | - | - | 4,100 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3783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 | 155,500円 | +3.8% | +20.1% | 2.57% | 9.88倍 | 0.43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３割。約９００代理店で即納体制 |
| アサヒペン | 174,400円 | +0.3% | +1.8% | 3.44% | 11.75倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 84,700円 | +2.1% | -49.9% | 0.00% | 24.62倍 | 1.12倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| イサム塗 | 352,500円 | +2.0% | +1.4% | - | - | - |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ＨＡＢＡ | 175,700円 | +4.1% | -19.4% | 2.28% | 13.84倍 | 0.74倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
市場注目の銘柄
チャート関連のコラム
