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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,573 | 1,581 | 1,573 | 1,580 | +10 | +0.6% | 1,800 |
| 2025/12/09 | 1,574 | 1,574 | 1,570 | 1,570 | -6 | -0.4% | 1,800 |
| 2025/12/08 | 1,577 | 1,580 | 1,576 | 1,576 | ±0 | ±0% | 3,500 |
| 2025/12/05 | 1,580 | 1,589 | 1,575 | 1,576 | -10 | -0.6% | 5,500 |
| 2025/12/04 | 1,575 | 1,589 | 1,573 | 1,586 | +6 | +0.4% | 5,900 |
| 2025/12/03 | 1,575 | 1,589 | 1,574 | 1,580 | +5 | +0.3% | 7,000 |
| 2025/12/02 | 1,575 | 1,581 | 1,575 | 1,575 | -6 | -0.4% | 1,000 |
| 2025/12/01 | 1,581 | 1,591 | 1,580 | 1,581 | ±0 | ±0% | 8,500 |
| 2025/11/28 | 1,582 | 1,590 | 1,581 | 1,581 | -1 | -0.1% | 1,400 |
| 2025/11/27 | 1,574 | 1,590 | 1,570 | 1,582 | +8 | +0.5% | 4,300 |
| 2025/11/26 | 1,585 | 1,585 | 1,572 | 1,574 | -11 | -0.7% | 4,900 |
| 2025/11/25 | 1,579 | 1,585 | 1,579 | 1,585 | +7 | +0.4% | 4,600 |
| 2025/11/21 | 1,572 | 1,585 | 1,572 | 1,578 | -10 | -0.6% | 4,900 |
| 2025/11/20 | 1,591 | 1,595 | 1,585 | 1,588 | -2 | -0.1% | 2,200 |
| 2025/11/19 | 1,595 | 1,599 | 1,589 | 1,590 | -17 | -1.1% | 2,700 |
| 2025/11/18 | 1,607 | 1,607 | 1,576 | 1,607 | -3 | -0.2% | 5,300 |
| 2025/11/17 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 2,500 |
| 2025/11/14 | 1,626 | 1,626 | 1,620 | 1,620 | -10 | -0.6% | 600 |
| 2025/11/13 | 1,608 | 1,650 | 1,608 | 1,630 | +60 | +3.8% | 15,800 |
| 2025/11/12 | 1,557 | 1,578 | 1,554 | 1,570 | +35 | +2.3% | 5,300 |
| 2025/11/11 | 1,557 | 1,558 | 1,535 | 1,535 | -22 | -1.4% | 3,100 |
| 2025/11/10 | 1,539 | 1,557 | 1,538 | 1,557 | +22 | +1.4% | 1,500 |
| 2025/11/07 | 1,532 | 1,535 | 1,532 | 1,535 | -9 | -0.6% | 1,200 |
| 2025/11/06 | 1,546 | 1,546 | 1,544 | 1,544 | ±0 | ±0% | 1,000 |
| 2025/11/05 | 1,544 | 1,544 | 1,544 | 1,544 | -5 | -0.3% | 300 |
| 2025/11/04 | 1,540 | 1,559 | 1,540 | 1,549 | +11 | +0.7% | 6,900 |
| 2025/10/31 | 1,538 | 1,538 | 1,538 | 1,538 | +11 | +0.7% | 100 |
| 2025/10/30 | 1,532 | 1,532 | 1,526 | 1,527 | -5 | -0.3% | 1,500 |
| 2025/10/29 | 1,541 | 1,544 | 1,531 | 1,532 | -8 | -0.5% | 1,900 |
| 2025/10/28 | 1,562 | 1,562 | 1,540 | 1,540 | -16 | -1% | 1,100 |
| 2025/10/27 | 1,584 | 1,584 | 1,556 | 1,556 | -7 | -0.4% | 5,400 |
| 2025/10/24 | 1,552 | 1,569 | 1,552 | 1,563 | +13 | +0.8% | 3,600 |
| 2025/10/23 | 1,550 | 1,552 | 1,544 | 1,550 | -8 | -0.5% | 800 |
| 2025/10/22 | 1,556 | 1,558 | 1,556 | 1,558 | - | - | 1,200 |
| 2025/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/20 | 1,558 | 1,558 | 1,548 | 1,548 | +12 | +0.8% | 600 |
| 2025/10/17 | 1,548 | 1,548 | 1,536 | 1,536 | -20 | -1.3% | 400 |
| 2025/10/16 | 1,557 | 1,557 | 1,548 | 1,556 | -1 | -0.1% | 700 |
| 2025/10/15 | 1,526 | 1,557 | 1,526 | 1,557 | +24 | +1.6% | 1,000 |
| 2025/10/14 | 1,524 | 1,533 | 1,510 | 1,533 | -3 | -0.2% | 1,600 |
| 2025/10/10 | 1,546 | 1,546 | 1,536 | 1,536 | -10 | -0.6% | 2,300 |
| 2025/10/09 | 1,550 | 1,556 | 1,530 | 1,546 | -27 | -1.7% | 4,000 |
| 2025/10/08 | 1,556 | 1,573 | 1,556 | 1,573 | +23 | +1.5% | 1,100 |
| 2025/10/07 | 1,589 | 1,589 | 1,541 | 1,550 | -43 | -2.7% | 6,400 |
| 2025/10/06 | 1,626 | 1,626 | 1,572 | 1,593 | -16 | -1% | 2,400 |
| 2025/10/03 | 1,599 | 1,700 | 1,592 | 1,609 | +19 | +1.2% | 14,700 |
| 2025/10/02 | 1,580 | 1,596 | 1,579 | 1,590 | +13 | +0.8% | 1,700 |
| 2025/10/01 | 1,637 | 1,637 | 1,560 | 1,577 | -67 | -4.1% | 5,500 |
| 2025/09/30 | 1,644 | 1,644 | 1,644 | 1,644 | +21 | +1.3% | 100 |
| 2025/09/29 | 1,617 | 1,657 | 1,617 | 1,623 | -22 | -1.3% | 4,100 |
1～
50
件表示中 / 3841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 | 158,000円 | +3.8% | +20.1% | 2.53% | 10.04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１０００代理店で即納体制 |
| コージンバイ | 151,900円 | +9.1% | +6.6% | 1.65% | 9.44倍 | 1.33倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 171,200円 | -6.7% | -25.8% | 3.50% | 11.15倍 | 0.45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 |
| イサム塗 | 359,000円 | +2.0% | +1.4% | 1.39% | 12.22倍 | 0.39倍 |
|
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 |
| 南海化学 | 299,100円 | +9.6% | +20.2% | 2.01% | 2.76倍 | 0.70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
