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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,182 | 1,182 | 1,181 | 1,181 | - | - | 200 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,203 | 1,203 | 1,181 | 1,182 | -21 | -1.7% | 2,600 |
| 2022/07/28 | 1,212 | 1,212 | 1,203 | 1,203 | - | - | 300 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,234 | 1,235 | 1,189 | 1,212 | -22 | -1.8% | 8,100 |
| 2022/07/22 | 1,200 | 1,234 | 1,200 | 1,234 | +34 | +2.8% | 400 |
| 2022/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2022/07/20 | 1,200 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2022/07/19 | 1,192 | 1,200 | 1,192 | 1,200 | +15 | +1.3% | 200 |
| 2022/07/15 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2022/07/14 | 1,190 | 1,209 | 1,180 | 1,185 | +4 | +0.3% | 1,200 |
| 2022/07/13 | 1,181 | 1,181 | 1,181 | 1,181 | +5 | +0.4% | 100 |
| 2022/07/12 | 1,175 | 1,176 | 1,175 | 1,176 | +2 | +0.2% | 200 |
| 2022/07/11 | 1,172 | 1,174 | 1,172 | 1,174 | +4 | +0.3% | 200 |
| 2022/07/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2022/07/07 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 100 |
| 2022/07/06 | 1,169 | 1,169 | 1,169 | 1,169 | ±0 | ±0% | 100 |
| 2022/07/05 | 1,169 | 1,169 | 1,169 | 1,169 | -30 | -2.5% | 200 |
| 2022/07/04 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/07/01 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/06/30 | 1,169 | 1,199 | 1,169 | 1,199 | +33 | +2.8% | 300 |
| 2022/06/29 | 1,158 | 1,166 | 1,158 | 1,166 | +10 | +0.9% | 200 |
| 2022/06/28 | 1,156 | 1,156 | 1,156 | 1,156 | +3 | +0.3% | 500 |
| 2022/06/27 | 1,167 | 1,170 | 1,153 | 1,153 | -45 | -3.8% | 1,000 |
| 2022/06/24 | 1,215 | 1,215 | 1,188 | 1,198 | -17 | -1.4% | 8,400 |
| 2022/06/23 | 1,214 | 1,215 | 1,210 | 1,215 | +20 | +1.7% | 800 |
| 2022/06/22 | 1,186 | 1,195 | 1,185 | 1,195 | +16 | +1.4% | 600 |
| 2022/06/21 | 1,165 | 1,179 | 1,162 | 1,179 | +14 | +1.2% | 700 |
| 2022/06/20 | 1,157 | 1,165 | 1,157 | 1,165 | +8 | +0.7% | 200 |
| 2022/06/17 | 1,152 | 1,157 | 1,152 | 1,157 | +4 | +0.3% | 300 |
| 2022/06/16 | 1,160 | 1,160 | 1,153 | 1,153 | -7 | -0.6% | 200 |
| 2022/06/15 | 1,141 | 1,160 | 1,141 | 1,160 | +19 | +1.7% | 800 |
| 2022/06/14 | 1,148 | 1,148 | 1,141 | 1,141 | -9 | -0.8% | 500 |
| 2022/06/13 | 1,133 | 1,150 | 1,133 | 1,150 | +17 | +1.5% | 400 |
| 2022/06/10 | 1,141 | 1,141 | 1,131 | 1,133 | -8 | -0.7% | 1,800 |
| 2022/06/09 | 1,140 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 400 |
| 2022/06/08 | 1,139 | 1,141 | 1,139 | 1,141 | +1 | +0.1% | 700 |
| 2022/06/07 | 1,150 | 1,150 | 1,140 | 1,140 | -18 | -1.6% | 700 |
| 2022/06/06 | 1,122 | 1,158 | 1,122 | 1,158 | -2 | -0.2% | 1,300 |
| 2022/06/03 | 1,143 | 1,160 | 1,143 | 1,160 | +17 | +1.5% | 200 |
| 2022/06/02 | 1,140 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 300 |
| 2022/06/01 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2022/05/31 | 1,133 | 1,140 | 1,133 | 1,140 | -5 | -0.4% | 600 |
| 2022/05/30 | 1,144 | 1,145 | 1,138 | 1,145 | ±0 | ±0% | 500 |
| 2022/05/27 | 1,135 | 1,159 | 1,127 | 1,145 | +10 | +0.9% | 800 |
| 2022/05/26 | 1,142 | 1,142 | 1,112 | 1,135 | -7 | -0.6% | 7,200 |
| 2022/05/25 | 1,121 | 1,142 | 1,121 | 1,142 | +24 | +2.1% | 700 |
| 2022/05/24 | 1,118 | 1,118 | 1,118 | 1,118 | +1 | +0.1% | 100 |
751～
800
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
