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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,527 | 1,527 | 1,491 | 1,495 | -32 | -2.1% | 3,700 |
| 2021/05/13 | 1,529 | 1,529 | 1,527 | 1,527 | +23 | +1.5% | 300 |
| 2021/05/12 | 1,530 | 1,530 | 1,504 | 1,504 | -14 | -0.9% | 5,500 |
| 2021/05/11 | 1,572 | 1,572 | 1,518 | 1,518 | -60 | -3.8% | 300 |
| 2021/05/10 | 1,560 | 1,580 | 1,551 | 1,578 | +18 | +1.2% | 4,700 |
| 2021/05/07 | 1,553 | 1,560 | 1,538 | 1,560 | -9 | -0.6% | 4,100 |
| 2021/05/06 | 1,516 | 1,569 | 1,500 | 1,569 | +64 | +4.3% | 5,500 |
| 2021/04/30 | 1,510 | 1,510 | 1,505 | 1,505 | +4 | +0.3% | 700 |
| 2021/04/28 | 1,505 | 1,505 | 1,501 | 1,501 | -10 | -0.7% | 500 |
| 2021/04/27 | 1,511 | 1,511 | 1,511 | 1,511 | +4 | +0.3% | 200 |
| 2021/04/26 | 1,512 | 1,512 | 1,491 | 1,507 | -13 | -0.9% | 900 |
| 2021/04/23 | 1,525 | 1,525 | 1,516 | 1,520 | +4 | +0.3% | 2,700 |
| 2021/04/22 | 1,508 | 1,516 | 1,508 | 1,516 | +8 | +0.5% | 500 |
| 2021/04/21 | 1,511 | 1,519 | 1,505 | 1,508 | -25 | -1.6% | 1,800 |
| 2021/04/20 | 1,535 | 1,535 | 1,520 | 1,533 | -2 | -0.1% | 1,000 |
| 2021/04/19 | 1,539 | 1,539 | 1,535 | 1,535 | -6 | -0.4% | 800 |
| 2021/04/16 | 1,525 | 1,541 | 1,525 | 1,541 | +18 | +1.2% | 1,000 |
| 2021/04/15 | 1,550 | 1,552 | 1,523 | 1,523 | -27 | -1.7% | 1,200 |
| 2021/04/14 | 1,550 | 1,550 | 1,550 | 1,550 | +5 | +0.3% | 200 |
| 2021/04/13 | 1,535 | 1,545 | 1,534 | 1,545 | +10 | +0.7% | 1,800 |
| 2021/04/12 | 1,544 | 1,544 | 1,535 | 1,535 | ±0 | ±0% | 1,800 |
| 2021/04/09 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 500 |
| 2021/04/08 | 1,537 | 1,540 | 1,534 | 1,535 | -5 | -0.3% | 500 |
| 2021/04/07 | 1,523 | 1,540 | 1,523 | 1,540 | -11 | -0.7% | 700 |
| 2021/04/06 | 1,559 | 1,560 | 1,539 | 1,551 | -9 | -0.6% | 700 |
| 2021/04/05 | 1,520 | 1,562 | 1,515 | 1,560 | +41 | +2.7% | 4,500 |
| 2021/04/02 | 1,491 | 1,519 | 1,491 | 1,519 | +29 | +1.9% | 3,200 |
| 2021/04/01 | 1,525 | 1,525 | 1,490 | 1,490 | -40 | -2.6% | 600 |
| 2021/03/31 | 1,476 | 1,530 | 1,476 | 1,530 | +54 | +3.7% | 500 |
| 2021/03/30 | 1,463 | 1,506 | 1,463 | 1,476 | -36 | -2.4% | 1,800 |
| 2021/03/29 | 1,531 | 1,531 | 1,512 | 1,512 | -19 | -1.2% | 500 |
| 2021/03/26 | 1,536 | 1,558 | 1,511 | 1,531 | ±0 | ±0% | 4,500 |
| 2021/03/25 | 1,548 | 1,579 | 1,525 | 1,531 | +16 | +1.1% | 3,800 |
| 2021/03/24 | 1,506 | 1,600 | 1,506 | 1,515 | +8 | +0.5% | 6,600 |
| 2021/03/23 | 1,507 | 1,510 | 1,506 | 1,507 | -3 | -0.2% | 1,900 |
| 2021/03/22 | 1,510 | 1,522 | 1,510 | 1,510 | +1 | +0.1% | 1,200 |
| 2021/03/19 | 1,504 | 1,512 | 1,504 | 1,509 | -20 | -1.3% | 1,200 |
| 2021/03/18 | 1,520 | 1,529 | 1,506 | 1,529 | +11 | +0.7% | 2,200 |
| 2021/03/17 | 1,510 | 1,518 | 1,505 | 1,518 | +13 | +0.9% | 1,700 |
| 2021/03/16 | 1,500 | 1,513 | 1,488 | 1,505 | +5 | +0.3% | 3,700 |
| 2021/03/15 | 1,498 | 1,500 | 1,494 | 1,500 | +8 | +0.5% | 1,100 |
| 2021/03/12 | 1,490 | 1,492 | 1,490 | 1,492 | +10 | +0.7% | 400 |
| 2021/03/11 | 1,488 | 1,490 | 1,482 | 1,482 | +1 | +0.1% | 1,700 |
| 2021/03/10 | 1,493 | 1,493 | 1,481 | 1,481 | +3 | +0.2% | 900 |
| 2021/03/09 | 1,476 | 1,495 | 1,476 | 1,478 | +3 | +0.2% | 800 |
| 2021/03/08 | 1,475 | 1,478 | 1,475 | 1,475 | ±0 | ±0% | 900 |
| 2021/03/05 | 1,485 | 1,495 | 1,470 | 1,475 | ±0 | ±0% | 2,900 |
| 2021/03/04 | 1,468 | 1,478 | 1,466 | 1,475 | +7 | +0.5% | 3,300 |
| 2021/03/03 | 1,468 | 1,475 | 1,468 | 1,468 | ±0 | ±0% | 1,100 |
| 2021/03/02 | 1,474 | 1,474 | 1,468 | 1,468 | ±0 | ±0% | 600 |
1051～
1100
件表示中 / 3770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 | 159,400円 | +3.8% | +20.1% | 2.51% | 10.13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 |
| アサヒペン | 173,000円 | +0.3% | +1.8% | 3.47% | 11.66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 |
| 巴川コーポ | 73,100円 | +4.6% | -1.0% | 2.05% | 9.56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 | 353,500円 | +2.0% | +1.4% | 1.41% | 12.03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
