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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,309 | 1,326 | 1,260 | 1,287 | -23 | -1.8% | 4,000 |
| 2023/10/18 | 1,337 | 1,339 | 1,309 | 1,310 | -36 | -2.7% | 800 |
| 2023/10/17 | 1,297 | 1,346 | 1,296 | 1,346 | +41 | +3.1% | 2,000 |
| 2023/10/16 | 1,381 | 1,383 | 1,290 | 1,305 | -19 | -1.4% | 10,100 |
| 2023/10/13 | 1,283 | 1,500 | 1,283 | 1,324 | +84 | +6.8% | 35,200 |
| 2023/10/12 | 1,247 | 1,247 | 1,228 | 1,240 | -8 | -0.6% | 900 |
| 2023/10/11 | 1,255 | 1,255 | 1,229 | 1,248 | -7 | -0.6% | 2,200 |
| 2023/10/10 | 1,248 | 1,256 | 1,235 | 1,255 | +25 | +2% | 1,700 |
| 2023/10/06 | 1,204 | 1,230 | 1,204 | 1,230 | -3 | -0.2% | 500 |
| 2023/10/05 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 200 |
| 2023/10/04 | 1,225 | 1,244 | 1,212 | 1,233 | +4 | +0.3% | 2,900 |
| 2023/10/03 | 1,247 | 1,254 | 1,221 | 1,229 | -17 | -1.4% | 3,800 |
| 2023/10/02 | 1,289 | 1,289 | 1,243 | 1,246 | -15 | -1.2% | 4,900 |
| 2023/09/29 | 1,263 | 1,296 | 1,236 | 1,261 | +1 | +0.1% | 2,900 |
| 2023/09/28 | 1,246 | 1,263 | 1,246 | 1,260 | +22 | +1.8% | 2,500 |
| 2023/09/27 | 1,246 | 1,249 | 1,235 | 1,238 | +3 | +0.2% | 1,500 |
| 2023/09/26 | 1,235 | 1,248 | 1,234 | 1,235 | +1 | +0.1% | 4,300 |
| 2023/09/25 | 1,229 | 1,235 | 1,229 | 1,234 | +5 | +0.4% | 1,800 |
| 2023/09/22 | 1,221 | 1,229 | 1,220 | 1,229 | +4 | +0.3% | 500 |
| 2023/09/21 | 1,211 | 1,226 | 1,202 | 1,225 | +9 | +0.7% | 4,000 |
| 2023/09/20 | 1,226 | 1,228 | 1,203 | 1,216 | -13 | -1.1% | 5,200 |
| 2023/09/19 | 1,202 | 1,232 | 1,202 | 1,229 | -3 | -0.2% | 6,700 |
| 2023/09/15 | 1,239 | 1,256 | 1,220 | 1,232 | -8 | -0.6% | 10,300 |
| 2023/09/14 | 1,222 | 1,240 | 1,220 | 1,240 | +23 | +1.9% | 5,100 |
| 2023/09/13 | 1,218 | 1,218 | 1,217 | 1,217 | -15 | -1.2% | 200 |
| 2023/09/12 | 1,223 | 1,237 | 1,220 | 1,232 | +9 | +0.7% | 14,300 |
| 2023/09/11 | 1,217 | 1,229 | 1,217 | 1,223 | +7 | +0.6% | 2,000 |
| 2023/09/08 | 1,228 | 1,239 | 1,201 | 1,216 | +18 | +1.5% | 5,700 |
| 2023/09/07 | 1,205 | 1,206 | 1,192 | 1,198 | +8 | +0.7% | 4,300 |
| 2023/09/06 | 1,190 | 1,200 | 1,189 | 1,190 | -10 | -0.8% | 5,700 |
| 2023/09/05 | 1,192 | 1,204 | 1,191 | 1,200 | +10 | +0.8% | 5,100 |
| 2023/09/04 | 1,185 | 1,194 | 1,185 | 1,190 | +5 | +0.4% | 5,900 |
| 2023/09/01 | 1,178 | 1,196 | 1,178 | 1,185 | +7 | +0.6% | 7,700 |
| 2023/08/31 | 1,172 | 1,183 | 1,172 | 1,178 | +6 | +0.5% | 6,600 |
| 2023/08/30 | 1,179 | 1,179 | 1,168 | 1,172 | +2 | +0.2% | 3,900 |
| 2023/08/29 | 1,170 | 1,171 | 1,164 | 1,170 | +3 | +0.3% | 9,700 |
| 2023/08/28 | 1,169 | 1,169 | 1,164 | 1,167 | +4 | +0.3% | 5,600 |
| 2023/08/25 | 1,164 | 1,164 | 1,161 | 1,163 | -1 | -0.1% | 7,200 |
| 2023/08/24 | 1,161 | 1,165 | 1,160 | 1,164 | +4 | +0.3% | 6,000 |
| 2023/08/23 | 1,159 | 1,160 | 1,157 | 1,160 | +1 | +0.1% | 4,500 |
| 2023/08/22 | 1,159 | 1,159 | 1,159 | 1,159 | +2 | +0.2% | 1,000 |
| 2023/08/21 | 1,157 | 1,167 | 1,155 | 1,157 | ±0 | ±0% | 12,500 |
| 2023/08/18 | 1,158 | 1,160 | 1,155 | 1,157 | -4 | -0.3% | 5,500 |
| 2023/08/17 | 1,162 | 1,162 | 1,160 | 1,161 | -1 | -0.1% | 2,900 |
| 2023/08/16 | 1,165 | 1,166 | 1,158 | 1,162 | -3 | -0.3% | 4,900 |
| 2023/08/15 | 1,167 | 1,168 | 1,164 | 1,165 | -3 | -0.3% | 6,300 |
| 2023/08/14 | 1,170 | 1,172 | 1,168 | 1,168 | ±0 | ±0% | 6,200 |
| 2023/08/10 | 1,167 | 1,169 | 1,165 | 1,168 | +1 | +0.1% | 7,600 |
| 2023/08/09 | 1,171 | 1,180 | 1,162 | 1,167 | -45 | -3.7% | 19,400 |
| 2023/08/08 | 1,202 | 1,225 | 1,202 | 1,212 | +10 | +0.8% | 9,100 |
451～
500
件表示中 / 3768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 | 159,900円 | +3.8% | +20.1% | 2.50% | 10.16倍 | 0.45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 |
| Ｐアンチエイジ | 88,600円 | -21.4% | +55.3% | 0.00% | 64.39倍 | 1.15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 |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.45倍 | 0.46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 |
| イサム塗 | 342,000円 | +2.0% | +1.4% | 1.46% | 11.64倍 | 0.38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 |
| ＨＡＢＡ | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69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
