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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/05 | 1,211 | 1,212 | 1,211 | 1,211 | +9 | +0.7% | 500 |
| 2022/09/02 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 100 |
| 2022/09/01 | 1,211 | 1,211 | 1,202 | 1,202 | -9 | -0.7% | 300 |
| 2022/08/31 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 200 |
| 2022/08/30 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,215 | 1,223 | 1,211 | 1,211 | ±0 | ±0% | 2,300 |
| 2022/08/26 | 1,215 | 1,215 | 1,211 | 1,211 | +2 | +0.2% | 500 |
| 2022/08/25 | 1,207 | 1,211 | 1,207 | 1,209 | +2 | +0.2% | 1,200 |
| 2022/08/24 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 400 |
| 2022/08/23 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2022/08/22 | 1,221 | 1,223 | 1,190 | 1,207 | -14 | -1.1% | 5,100 |
| 2022/08/19 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 100 |
| 2022/08/18 | 1,203 | 1,221 | 1,203 | 1,221 | +29 | +2.4% | 300 |
| 2022/08/17 | 1,202 | 1,206 | 1,192 | 1,192 | ±0 | ±0% | 500 |
| 2022/08/16 | 1,191 | 1,195 | 1,191 | 1,192 | +1 | +0.1% | 500 |
| 2022/08/15 | 1,227 | 1,236 | 1,191 | 1,191 | -36 | -2.9% | 4,000 |
| 2022/08/12 | 1,193 | 1,227 | 1,193 | 1,227 | +34 | +2.8% | 700 |
| 2022/08/10 | 1,193 | 1,199 | 1,192 | 1,193 | +1 | +0.1% | 1,200 |
| 2022/08/09 | 1,192 | 1,210 | 1,192 | 1,192 | ±0 | ±0% | 4,400 |
| 2022/08/08 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 200 |
| 2022/08/05 | 1,181 | 1,199 | 1,181 | 1,192 | - | - | 600 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
