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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,370 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 1,100 |
| 2024/10/10 | 1,368 | 1,370 | 1,368 | 1,370 | - | - | 2,300 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,371 | 1,371 | 1,368 | 1,368 | -3 | -0.2% | 1,000 |
| 2024/10/03 | 1,371 | 1,371 | 1,371 | 1,371 | -10 | -0.7% | 100 |
| 2024/10/02 | 1,375 | 1,381 | 1,375 | 1,381 | +13 | +1% | 900 |
| 2024/10/01 | 1,368 | 1,368 | 1,368 | 1,368 | -16 | -1.2% | 1,000 |
| 2024/09/30 | 1,384 | 1,384 | 1,384 | 1,384 | - | - | 600 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,390 | 1,400 | 1,386 | 1,386 | ±0 | ±0% | 3,100 |
| 2024/09/25 | 1,389 | 1,389 | 1,384 | 1,386 | +3 | +0.2% | 1,100 |
| 2024/09/24 | 1,391 | 1,391 | 1,383 | 1,383 | -17 | -1.2% | 1,100 |
| 2024/09/20 | 1,383 | 1,400 | 1,383 | 1,400 | +6 | +0.4% | 2,000 |
| 2024/09/19 | 1,386 | 1,394 | 1,385 | 1,394 | - | - | 1,400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,395 | 1,395 | 1,387 | 1,387 | -15 | -1.1% | 300 |
| 2024/09/13 | 1,392 | 1,407 | 1,368 | 1,402 | ±0 | ±0% | 3,000 |
| 2024/09/12 | 1,389 | 1,408 | 1,382 | 1,402 | +14 | +1% | 1,800 |
| 2024/09/11 | 1,401 | 1,402 | 1,387 | 1,388 | -24 | -1.7% | 2,000 |
| 2024/09/10 | 1,413 | 1,413 | 1,411 | 1,412 | -1 | -0.1% | 1,500 |
| 2024/09/09 | 1,400 | 1,414 | 1,390 | 1,413 | ±0 | ±0% | 4,000 |
| 2024/09/06 | 1,401 | 1,413 | 1,386 | 1,413 | +5 | +0.4% | 1,400 |
| 2024/09/05 | 1,413 | 1,413 | 1,383 | 1,408 | -6 | -0.4% | 2,500 |
| 2024/09/04 | 1,405 | 1,423 | 1,396 | 1,414 | +9 | +0.6% | 3,500 |
| 2024/09/03 | 1,405 | 1,405 | 1,405 | 1,405 | +10 | +0.7% | 200 |
| 2024/09/02 | 1,395 | 1,395 | 1,395 | 1,395 | +20 | +1.5% | 300 |
| 2024/08/30 | 1,399 | 1,399 | 1,375 | 1,375 | -28 | -2% | 400 |
| 2024/08/29 | 1,400 | 1,405 | 1,328 | 1,403 | +4 | +0.3% | 3,400 |
| 2024/08/28 | 1,405 | 1,405 | 1,399 | 1,399 | -8 | -0.6% | 900 |
| 2024/08/27 | 1,398 | 1,407 | 1,398 | 1,407 | +9 | +0.6% | 200 |
| 2024/08/26 | 1,410 | 1,410 | 1,398 | 1,398 | -12 | -0.9% | 900 |
| 2024/08/23 | 1,410 | 1,439 | 1,391 | 1,410 | ±0 | ±0% | 5,400 |
| 2024/08/22 | 1,399 | 1,430 | 1,399 | 1,410 | -9 | -0.6% | 800 |
| 2024/08/21 | 1,409 | 1,433 | 1,409 | 1,419 | -15 | -1% | 1,600 |
| 2024/08/20 | 1,391 | 1,434 | 1,365 | 1,434 | +39 | +2.8% | 2,900 |
| 2024/08/19 | 1,397 | 1,406 | 1,395 | 1,395 | -2 | -0.1% | 1,900 |
| 2024/08/16 | 1,401 | 1,411 | 1,391 | 1,397 | -2 | -0.1% | 3,800 |
| 2024/08/15 | 1,413 | 1,413 | 1,395 | 1,399 | -15 | -1.1% | 1,100 |
| 2024/08/14 | 1,371 | 1,414 | 1,370 | 1,414 | +37 | +2.7% | 1,700 |
| 2024/08/13 | 1,377 | 1,423 | 1,377 | 1,377 | ±0 | ±0% | 4,800 |
| 2024/08/09 | 1,394 | 1,394 | 1,377 | 1,377 | -30 | -2.1% | 1,200 |
| 2024/08/08 | 1,394 | 1,415 | 1,394 | 1,407 | +68 | +5.1% | 1,400 |
| 2024/08/07 | 1,334 | 1,339 | 1,334 | 1,339 | -10 | -0.7% | 6,200 |
| 2024/08/06 | 1,333 | 1,409 | 1,306 | 1,349 | -14 | -1% | 4,900 |
| 2024/08/05 | 1,370 | 1,399 | 1,330 | 1,363 | -52 | -3.7% | 16,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,401 | 1,415 | -68 | -4.6% | 5,600 |
| 2024/08/01 | 1,489 | 1,489 | 1,470 | 1,483 | -14 | -0.9% | 3,600 |
| 2024/07/31 | 1,498 | 1,498 | 1,480 | 1,497 | -1 | -0.1% | 800 |
1～
50
件表示中 / 3558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 | 137,000円 | +7.8% | +17.1% | 2.92% | 9.22倍 | 0.39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 |
| アジュバンＨ | 82,100円 | +4.6% | +858.8% | 1.46% | 83.27倍 | 1.56倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| Ｐアンチエイジ | 73,300円 | -14.0% | -19.3% | 0.00% | 49.16倍 | 1.04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 |
| ケミプロ | 37,400円 | +6.1% | +51.5% | 0.94% | 42.65倍 | 1.28倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| イサム塗 | 308,000円 | +1.3% | +12.6% | 1.62% | 10.03倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
