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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/03/25 | 1,252 | 1,264 | 1,237 | 1,240 | -12 | -1% | 5,500 |
| 2022/03/24 | 1,241 | 1,267 | 1,236 | 1,252 | +6 | +0.5% | 2,600 |
| 2022/03/23 | 1,250 | 1,250 | 1,244 | 1,246 | -4 | -0.3% | 4,600 |
| 2022/03/22 | 1,257 | 1,257 | 1,248 | 1,250 | -7 | -0.6% | 6,800 |
| 2022/03/18 | 1,261 | 1,267 | 1,257 | 1,257 | -4 | -0.3% | 2,300 |
| 2022/03/17 | 1,264 | 1,272 | 1,261 | 1,261 | -12 | -0.9% | 1,400 |
| 2022/03/16 | 1,286 | 1,286 | 1,255 | 1,273 | +1 | +0.1% | 1,100 |
| 2022/03/15 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,261 | 1,261 | 1,261 | 1,261 | - | - | 100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
