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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,198 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 2,000 |
| 2022/12/27 | 1,185 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 400 |
| 2022/12/26 | 1,199 | 1,199 | 1,185 | 1,185 | -8 | -0.7% | 1,700 |
| 2022/12/23 | 1,229 | 1,229 | 1,184 | 1,193 | -36 | -2.9% | 10,900 |
| 2022/12/22 | 1,220 | 1,229 | 1,220 | 1,229 | +11 | +0.9% | 300 |
| 2022/12/21 | 1,228 | 1,228 | 1,212 | 1,218 | -6 | -0.5% | 4,300 |
| 2022/12/20 | 1,224 | 1,224 | 1,224 | 1,224 | -3 | -0.2% | 200 |
| 2022/12/19 | 1,218 | 1,236 | 1,207 | 1,227 | +22 | +1.8% | 3,700 |
| 2022/12/16 | 1,223 | 1,225 | 1,202 | 1,205 | -18 | -1.5% | 3,200 |
| 2022/12/15 | 1,213 | 1,223 | 1,213 | 1,223 | - | - | 300 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,212 | 1,213 | 1,201 | 1,201 | -11 | -0.9% | 4,400 |
| 2022/12/12 | 1,219 | 1,220 | 1,212 | 1,212 | - | - | 1,800 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,212 | 1,219 | 1,209 | 1,219 | - | - | 800 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,211 | 1,212 | 1,211 | 1,211 | +4 | +0.3% | 500 |
| 2022/12/02 | 1,209 | 1,209 | 1,205 | 1,207 | - | - | 300 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,209 | 1,209 | 1,209 | 1,209 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,217 | 1,229 | 1,198 | 1,203 | -14 | -1.2% | 5,300 |
| 2022/11/25 | 1,198 | 1,218 | 1,198 | 1,217 | +21 | +1.8% | 3,800 |
| 2022/11/24 | 1,194 | 1,219 | 1,194 | 1,196 | +2 | +0.2% | 8,900 |
| 2022/11/22 | 1,206 | 1,217 | 1,189 | 1,194 | +3 | +0.3% | 5,100 |
| 2022/11/21 | 1,203 | 1,205 | 1,184 | 1,191 | +5 | +0.4% | 3,700 |
| 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 |
651～
700
件表示中 / 3769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 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15倍 | 0.44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 | 88,500円 | -21.4% | +55.3% | 0.00% | 64.32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 | 72,900円 | +4.6% | -1.0% | 2.06% | 9.53倍 | 0.47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 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98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 |
| ＨＡＢＡ | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73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
