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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,447 | 1,467 | 1,429 | 1,465 | -34 | -2.3% | 7,300 |
| 2019/12/02 | 1,500 | 1,512 | 1,498 | 1,499 | -14 | -0.9% | 1,600 |
| 2019/11/29 | 1,513 | 1,520 | 1,504 | 1,513 | ±0 | ±0% | 2,100 |
| 2019/11/28 | 1,499 | 1,513 | 1,488 | 1,513 | +25 | +1.7% | 3,100 |
| 2019/11/27 | 1,485 | 1,492 | 1,475 | 1,488 | +3 | +0.2% | 1,800 |
| 2019/11/26 | 1,488 | 1,491 | 1,481 | 1,485 | -3 | -0.2% | 2,200 |
| 2019/11/25 | 1,498 | 1,498 | 1,447 | 1,488 | -10 | -0.7% | 8,000 |
| 2019/11/22 | 1,442 | 1,498 | 1,442 | 1,498 | +61 | +4.2% | 22,200 |
| 2019/11/21 | 1,408 | 1,437 | 1,405 | 1,437 | +29 | +2.1% | 4,900 |
| 2019/11/20 | 1,391 | 1,429 | 1,388 | 1,408 | +17 | +1.2% | 1,500 |
| 2019/11/19 | 1,386 | 1,391 | 1,386 | 1,391 | +5 | +0.4% | 900 |
| 2019/11/18 | 1,395 | 1,395 | 1,380 | 1,386 | +7 | +0.5% | 1,700 |
| 2019/11/15 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 200 |
| 2019/11/14 | 1,357 | 1,386 | 1,357 | 1,379 | -1 | -0.1% | 1,400 |
| 2019/11/13 | 1,384 | 1,384 | 1,380 | 1,380 | -4 | -0.3% | 1,800 |
| 2019/11/12 | 1,401 | 1,450 | 1,370 | 1,384 | -6 | -0.4% | 13,100 |
| 2019/11/11 | 1,349 | 1,411 | 1,349 | 1,390 | +41 | +3% | 5,600 |
| 2019/11/08 | 1,341 | 1,375 | 1,330 | 1,349 | +25 | +1.9% | 1,900 |
| 2019/11/07 | 1,312 | 1,324 | 1,312 | 1,324 | +12 | +0.9% | 1,200 |
| 2019/11/06 | 1,313 | 1,317 | 1,299 | 1,312 | -5 | -0.4% | 3,300 |
| 2019/11/05 | 1,374 | 1,374 | 1,298 | 1,317 | -41 | -3% | 7,000 |
| 2019/11/01 | 1,375 | 1,375 | 1,340 | 1,358 | -19 | -1.4% | 1,400 |
| 2019/10/31 | 1,457 | 1,457 | 1,372 | 1,377 | +5 | +0.4% | 5,000 |
| 2019/10/30 | 1,470 | 1,470 | 1,366 | 1,372 | -58 | -4.1% | 11,700 |
| 2019/10/29 | 1,530 | 1,567 | 1,381 | 1,430 | -83 | -5.5% | 48,000 |
| 2019/10/28 | 1,513 | 1,513 | 1,452 | 1,513 | +300 | +24.7% | 59,900 |
| 2019/10/25 | 1,213 | 1,214 | 1,212 | 1,213 | +1 | +0.1% | 2,700 |
| 2019/10/24 | 1,229 | 1,229 | 1,212 | 1,212 | -17 | -1.4% | 600 |
| 2019/10/23 | 1,217 | 1,229 | 1,217 | 1,229 | +6 | +0.5% | 200 |
| 2019/10/21 | 1,216 | 1,223 | 1,215 | 1,223 | +2 | +0.2% | 300 |
| 2019/10/18 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 100 |
| 2019/10/17 | 1,221 | 1,221 | 1,221 | 1,221 | -3 | -0.2% | 100 |
| 2019/10/16 | 1,219 | 1,224 | 1,219 | 1,224 | +5 | +0.4% | 600 |
| 2019/10/15 | 1,219 | 1,219 | 1,219 | 1,219 | +17 | +1.4% | 100 |
| 2019/10/11 | 1,202 | 1,202 | 1,202 | 1,202 | +1 | +0.1% | 100 |
| 2019/10/10 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 100 |
| 2019/10/09 | 1,173 | 1,204 | 1,173 | 1,200 | -33 | -2.7% | 3,300 |
| 2019/10/08 | 1,235 | 1,235 | 1,208 | 1,233 | -2 | -0.2% | 700 |
| 2019/10/07 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 100 |
| 2019/10/04 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 200 |
| 2019/10/03 | 1,228 | 1,228 | 1,220 | 1,220 | -8 | -0.7% | 300 |
| 2019/10/02 | 1,228 | 1,228 | 1,220 | 1,228 | ±0 | ±0% | 400 |
| 2019/10/01 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 100 |
| 2019/09/30 | 1,230 | 1,231 | 1,208 | 1,228 | +38 | +3.2% | 700 |
| 2019/09/27 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 600 |
| 2019/09/26 | 1,220 | 1,220 | 1,220 | 1,220 | +4 | +0.3% | 200 |
| 2019/09/25 | 1,233 | 1,233 | 1,216 | 1,216 | -17 | -1.4% | 2,700 |
| 2019/09/24 | 1,215 | 1,233 | 1,215 | 1,233 | +18 | +1.5% | 200 |
| 2019/09/20 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2019/09/19 | 1,215 | 1,215 | 1,202 | 1,215 | ±0 | ±0% | 300 |
1401～
1450
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
