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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,531 | 1,550 | 1,531 | 1,550 | +21 | +1.4% | 1,200 |
| 2025/06/26 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 3,000 |
| 2025/06/25 | 1,515 | 1,529 | 1,515 | 1,529 | +19 | +1.3% | 1,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | -11 | -0.7% | 800 |
| 2025/06/23 | 1,488 | 1,521 | 1,488 | 1,521 | - | - | 800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,481 | 1,481 | 1,481 | 1,481 | -34 | -2.2% | 100 |
| 2025/06/18 | 1,515 | 1,515 | 1,515 | 1,515 | +10 | +0.7% | 300 |
| 2025/06/17 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 600 |
| 2025/06/16 | 1,495 | 1,515 | 1,495 | 1,515 | +13 | +0.9% | 700 |
| 2025/06/13 | 1,503 | 1,505 | 1,499 | 1,502 | +5 | +0.3% | 1,100 |
| 2025/06/12 | 1,496 | 1,499 | 1,496 | 1,497 | +19 | +1.3% | 700 |
| 2025/06/11 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 300 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 1,492 | 1,492 | 1,477 | 1,477 | -23 | -1.5% | 200 |
| 2025/06/05 | 1,493 | 1,505 | 1,493 | 1,500 | +37 | +2.5% | 1,000 |
| 2025/06/04 | 1,463 | 1,463 | 1,463 | 1,463 | - | - | 700 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,491 | 1,491 | 1,472 | 1,472 | -38 | -2.5% | 800 |
| 2025/05/30 | 1,515 | 1,515 | 1,510 | 1,510 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,523 | 1,523 | 1,491 | 1,521 | -9 | -0.6% | 2,300 |
| 2025/05/27 | 1,501 | 1,530 | 1,501 | 1,530 | +30 | +2% | 3,900 |
| 2025/05/26 | 1,463 | 1,500 | 1,463 | 1,500 | +38 | +2.6% | 5,200 |
| 2025/05/23 | 1,433 | 1,470 | 1,433 | 1,462 | +29 | +2% | 4,700 |
| 2025/05/22 | 1,428 | 1,433 | 1,428 | 1,433 | +7 | +0.5% | 800 |
| 2025/05/21 | 1,426 | 1,426 | 1,426 | 1,426 | - | - | 100 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,410 | 1,433 | 1,410 | 1,433 | +13 | +0.9% | 1,500 |
| 2025/05/16 | 1,420 | 1,420 | 1,420 | 1,420 | +3 | +0.2% | 100 |
| 2025/05/15 | 1,443 | 1,443 | 1,417 | 1,417 | -26 | -1.8% | 2,300 |
| 2025/05/14 | 1,430 | 1,444 | 1,430 | 1,443 | -3 | -0.2% | 2,500 |
| 2025/05/13 | 1,440 | 1,446 | 1,440 | 1,446 | +6 | +0.4% | 2,100 |
| 2025/05/12 | 1,420 | 1,469 | 1,417 | 1,440 | +24 | +1.7% | 2,300 |
| 2025/05/09 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 1,300 |
| 2025/05/08 | 1,416 | 1,416 | 1,416 | 1,416 | +6 | +0.4% | 1,100 |
| 2025/05/07 | 1,411 | 1,411 | 1,410 | 1,410 | -6 | -0.4% | 600 |
| 2025/05/02 | 1,395 | 1,416 | 1,395 | 1,416 | - | - | 1,600 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,424 | 1,424 | 1,400 | 1,400 | -29 | -2% | 3,100 |
| 2025/04/25 | 1,395 | 1,430 | 1,395 | 1,429 | - | - | 3,500 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 500 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,377 | 1,471 | 1,377 | 1,380 | +8 | +0.6% | 9,800 |
51～
100
件表示中 / 3783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 | 155,500円 | +3.8% | +20.1% | 2.57% | 9.88倍 | 0.43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 |
| アサヒペン | 174,400円 | +0.3% | +1.8% | 3.44% | 11.75倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 84,700円 | +2.1% | -49.9% | 0.00% | 24.62倍 | 1.12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 |
| イサム塗 | 352,500円 | +2.0% | +1.4% | - | - | - |
|
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 | 175,700円 | +4.1% | -19.4% | 2.28% | 13.84倍 | 0.74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
