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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/05/23 | 1,117 | 1,117 | 1,117 | 1,117 | ±0 | ±0% | 100 |
| 2022/05/20 | 1,106 | 1,117 | 1,106 | 1,117 | +12 | +1.1% | 200 |
| 2022/05/19 | 1,102 | 1,105 | 1,102 | 1,105 | +3 | +0.3% | 300 |
| 2022/05/18 | 1,102 | 1,102 | 1,100 | 1,102 | ±0 | ±0% | 700 |
| 2022/05/17 | 1,100 | 1,130 | 1,100 | 1,102 | -38 | -3.3% | 1,700 |
| 2022/05/16 | 1,142 | 1,142 | 1,140 | 1,140 | +18 | +1.6% | 300 |
| 2022/05/13 | 1,166 | 1,166 | 1,050 | 1,122 | -49 | -4.2% | 15,900 |
| 2022/05/12 | 1,201 | 1,201 | 1,171 | 1,171 | -30 | -2.5% | 1,200 |
| 2022/05/11 | 1,188 | 1,201 | 1,188 | 1,201 | +26 | +2.2% | 400 |
| 2022/05/10 | 1,167 | 1,175 | 1,167 | 1,175 | +9 | +0.8% | 700 |
| 2022/05/09 | 1,170 | 1,174 | 1,166 | 1,166 | -9 | -0.8% | 600 |
| 2022/05/06 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 300 |
| 2022/05/02 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2022/04/27 | 1,188 | 1,188 | 1,175 | 1,175 | -45 | -3.7% | 600 |
| 2022/04/26 | 1,171 | 1,220 | 1,171 | 1,220 | +59 | +5.1% | 400 |
| 2022/04/25 | 1,221 | 1,222 | 1,161 | 1,161 | -60 | -4.9% | 4,100 |
| 2022/04/22 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 300 |
| 2022/04/21 | 1,221 | 1,223 | 1,221 | 1,221 | -2 | -0.2% | 500 |
| 2022/04/20 | 1,224 | 1,224 | 1,223 | 1,223 | -24 | -1.9% | 600 |
| 2022/04/19 | 1,211 | 1,247 | 1,211 | 1,247 | +36 | +3% | 600 |
| 2022/04/18 | 1,210 | 1,217 | 1,210 | 1,211 | -6 | -0.5% | 300 |
| 2022/04/15 | 1,208 | 1,217 | 1,208 | 1,217 | ±0 | ±0% | 500 |
| 2022/04/14 | 1,201 | 1,217 | 1,201 | 1,217 | +17 | +1.4% | 400 |
| 2022/04/13 | 1,223 | 1,224 | 1,200 | 1,200 | -26 | -2.1% | 2,300 |
| 2022/04/12 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 200 |
| 2022/04/11 | 1,245 | 1,248 | 1,225 | 1,226 | -19 | -1.5% | 3,800 |
| 2022/04/08 | 1,245 | 1,245 | 1,245 | 1,245 | +25 | +2% | 100 |
| 2022/04/07 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 100 |
| 2022/04/06 | 1,225 | 1,225 | 1,225 | 1,225 | +7 | +0.6% | 300 |
| 2022/04/05 | 1,215 | 1,239 | 1,215 | 1,218 | ±0 | ±0% | 400 |
| 2022/04/04 | 1,218 | 1,245 | 1,218 | 1,218 | +5 | +0.4% | 400 |
| 2022/04/01 | 1,222 | 1,222 | 1,213 | 1,213 | -9 | -0.7% | 1,200 |
| 2022/03/31 | 1,213 | 1,222 | 1,213 | 1,222 | +17 | +1.4% | 200 |
| 2022/03/30 | 1,237 | 1,237 | 1,200 | 1,205 | -38 | -3.1% | 2,300 |
| 2022/03/29 | 1,246 | 1,261 | 1,243 | 1,243 | +1 | +0.1% | 500 |
| 2022/03/28 | 1,240 | 1,252 | 1,240 | 1,242 | +2 | +0.2% | 500 |
751～
800
件表示中 / 3732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 | - | +3.8% | +20.1% | - | - | - |
|
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 |
| ロンシル工 | 162,000円 | -0.2% | +26.3% | 4.32% | 9.33倍 | 0.39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％ |
| 南海化学 | 314,000円 | +9.6% | +20.2% | 1.91% | 2.87倍 | 0.76倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 巴川コーポ | 68,000円 | +4.6% | -1.0% | 2.21% | 9.14倍 | 0.45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 | 328,000円 | +2.0% | +1.4% | 1.52% | 11.16倍 | 0.36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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
