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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,255 | 1,260 | 1,255 | 1,260 | +7 | +0.6% | 400 |
| 2022/03/04 | 1,253 | 1,253 | 1,253 | 1,253 | -13 | -1% | 100 |
| 2022/03/03 | 1,266 | 1,266 | 1,266 | 1,266 | -16 | -1.2% | 200 |
| 2022/03/02 | 1,282 | 1,306 | 1,282 | 1,282 | - | - | 700 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 1,295 | 1,307 | 1,281 | 1,282 | +1 | +0.1% | 6,400 |
| 2022/02/24 | 1,281 | 1,281 | 1,281 | 1,281 | -4 | -0.3% | 300 |
| 2022/02/22 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 300 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,307 | 1,307 | 1,300 | 1,300 | +3 | +0.2% | 200 |
| 2022/02/17 | 1,297 | 1,297 | 1,297 | 1,297 | +7 | +0.5% | 600 |
| 2022/02/16 | 1,280 | 1,290 | 1,280 | 1,290 | - | - | 200 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,290 | 1,290 | 1,277 | 1,277 | -13 | -1% | 1,600 |
| 2022/02/09 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 1,500 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | -16 | -1.2% | 300 |
| 2022/02/03 | 1,318 | 1,318 | 1,301 | 1,316 | +12 | +0.9% | 300 |
| 2022/02/02 | 1,304 | 1,304 | 1,304 | 1,304 | - | - | 100 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,317 | 1,317 | 1,317 | 1,317 | +2 | +0.2% | 100 |
| 2022/01/28 | 1,315 | 1,315 | 1,315 | 1,315 | +17 | +1.3% | 100 |
| 2022/01/27 | 1,297 | 1,298 | 1,297 | 1,298 | - | - | 500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,310 | 1,320 | 1,297 | 1,297 | +2 | +0.2% | 1,300 |
| 2022/01/24 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 200 |
| 2022/01/21 | 1,300 | 1,300 | 1,295 | 1,295 | -8 | -0.6% | 400 |
| 2022/01/20 | 1,303 | 1,303 | 1,303 | 1,303 | +3 | +0.2% | 100 |
| 2022/01/19 | 1,308 | 1,320 | 1,300 | 1,300 | -1 | -0.1% | 1,100 |
| 2022/01/18 | 1,317 | 1,317 | 1,301 | 1,301 | -10 | -0.8% | 300 |
| 2022/01/17 | 1,311 | 1,311 | 1,311 | 1,311 | - | - | 200 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,308 | 1,319 | 1,300 | 1,319 | +11 | +0.8% | 1,100 |
| 2022/01/12 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 100 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,310 | 1,310 | 1,291 | 1,291 | -10 | -0.8% | 1,300 |
| 2022/01/06 | 1,302 | 1,302 | 1,292 | 1,301 | -19 | -1.4% | 1,700 |
| 2022/01/05 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 400 |
| 2022/01/04 | 1,317 | 1,317 | 1,317 | 1,317 | +4 | +0.3% | 100 |
| 2021/12/30 | 1,313 | 1,313 | 1,313 | 1,313 | -29 | -2.2% | 100 |
| 2021/12/29 | 1,322 | 1,342 | 1,296 | 1,342 | +24 | +1.8% | 2,300 |
| 2021/12/28 | 1,300 | 1,318 | 1,291 | 1,318 | +39 | +3% | 2,500 |
| 2021/12/27 | 1,291 | 1,293 | 1,276 | 1,279 | -24 | -1.8% | 4,700 |
| 2021/12/24 | 1,360 | 1,360 | 1,299 | 1,303 | - | - | 12,300 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,348 | 1,371 | 1,322 | 1,360 | +14 | +1% | 1,500 |
| 2021/12/21 | 1,322 | 1,402 | 1,322 | 1,346 | +31 | +2.4% | 4,400 |
851～
900
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
