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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,201 | 1,207 | 1,186 | 1,186 | -15 | -1.2% | 6,600 |
| 2022/11/17 | 1,192 | 1,201 | 1,192 | 1,201 | +9 | +0.8% | 200 |
| 2022/11/16 | 1,194 | 1,227 | 1,192 | 1,192 | ±0 | ±0% | 4,500 |
| 2022/11/15 | 1,187 | 1,192 | 1,187 | 1,192 | +5 | +0.4% | 400 |
| 2022/11/14 | 1,186 | 1,226 | 1,186 | 1,187 | +1 | +0.1% | 2,700 |
| 2022/11/11 | 1,213 | 1,223 | 1,186 | 1,186 | -27 | -2.2% | 6,400 |
| 2022/11/10 | 1,207 | 1,230 | 1,206 | 1,213 | +7 | +0.6% | 5,300 |
| 2022/11/09 | 1,211 | 1,211 | 1,206 | 1,206 | -5 | -0.4% | 200 |
| 2022/11/08 | 1,215 | 1,215 | 1,203 | 1,211 | ±0 | ±0% | 900 |
| 2022/11/07 | 1,211 | 1,213 | 1,211 | 1,211 | +25 | +2.1% | 700 |
| 2022/11/04 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 100 |
| 2022/11/02 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 100 |
| 2022/11/01 | 1,206 | 1,206 | 1,186 | 1,186 | -27 | -2.2% | 300 |
| 2022/10/31 | 1,176 | 1,213 | 1,176 | 1,213 | +37 | +3.1% | 700 |
| 2022/10/28 | 1,192 | 1,214 | 1,174 | 1,176 | -16 | -1.3% | 6,600 |
| 2022/10/27 | 1,191 | 1,192 | 1,191 | 1,192 | ±0 | ±0% | 300 |
| 2022/10/26 | 1,205 | 1,218 | 1,192 | 1,192 | -13 | -1.1% | 2,800 |
| 2022/10/25 | 1,205 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 6,500 |
| 2022/10/24 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2022/10/21 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,205 | 1,205 | 1,205 | 1,205 | -4 | -0.3% | 500 |
| 2022/10/19 | 1,197 | 1,209 | 1,191 | 1,209 | +12 | +1% | 800 |
| 2022/10/18 | 1,197 | 1,198 | 1,197 | 1,197 | +4 | +0.3% | 500 |
| 2022/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/14 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 200 |
| 2022/10/13 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,200 | 1,215 | 1,182 | 1,193 | -7 | -0.6% | 6,300 |
| 2022/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2022/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2022/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2022/10/04 | 1,192 | 1,250 | 1,192 | 1,200 | +8 | +0.7% | 1,700 |
| 2022/10/03 | 1,195 | 1,232 | 1,192 | 1,192 | ±0 | ±0% | 2,800 |
| 2022/09/30 | 1,199 | 1,199 | 1,192 | 1,192 | -7 | -0.6% | 200 |
| 2022/09/29 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/09/28 | 1,201 | 1,219 | 1,198 | 1,199 | -29 | -2.4% | 1,700 |
| 2022/09/27 | 1,220 | 1,228 | 1,200 | 1,228 | +7 | +0.6% | 700 |
| 2022/09/26 | 1,223 | 1,235 | 1,202 | 1,221 | -2 | -0.2% | 7,600 |
| 2022/09/22 | 1,204 | 1,223 | 1,204 | 1,223 | +26 | +2.2% | 500 |
| 2022/09/21 | 1,210 | 1,210 | 1,197 | 1,197 | -13 | -1.1% | 1,800 |
| 2022/09/20 | 1,202 | 1,254 | 1,202 | 1,210 | +8 | +0.7% | 800 |
| 2022/09/16 | 1,202 | 1,216 | 1,202 | 1,202 | +5 | +0.4% | 1,100 |
| 2022/09/15 | 1,197 | 1,197 | 1,197 | 1,197 | +3 | +0.3% | 100 |
| 2022/09/14 | 1,194 | 1,195 | 1,194 | 1,194 | ±0 | ±0% | 300 |
| 2022/09/13 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/12 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 300 |
| 2022/09/09 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/08 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/07 | 1,211 | 1,217 | 1,192 | 1,194 | -17 | -1.4% | 3,800 |
| 2022/09/06 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
601～
650
件表示中 / 3692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 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17倍 | 0.40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 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35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 | 63,000円 | +0.9% | -5.7% | 2.38% | 8.47倍 | 0.42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 |
| サンエー化研 | 55,900円 | +7.2% | +328.6% | 3.22% | 14.58倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 児玉化 | 39,800円 | +4.8% | +25.0% | 0.00% | - | 1.58倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
市場注目の銘柄
チャート関連のコラム
