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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,377 | 1,471 | 1,377 | 1,380 | +8 | +0.6% | 9,800 |
| 2025/04/18 | 1,372 | 1,372 | 1,372 | 1,372 | +30 | +2.2% | 100 |
| 2025/04/17 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,340 | 1,373 | 1,340 | 1,372 | +27 | +2% | 400 |
| 2025/04/14 | 1,334 | 1,345 | 1,334 | 1,345 | +11 | +0.8% | 700 |
| 2025/04/11 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 1,327 | 1,350 | 1,327 | 1,334 | +37 | +2.9% | 800 |
| 2025/04/09 | 1,287 | 1,326 | 1,287 | 1,297 | -50 | -3.7% | 3,100 |
| 2025/04/08 | 1,354 | 1,359 | 1,331 | 1,347 | +23 | +1.7% | 2,000 |
| 2025/04/07 | 1,350 | 1,351 | 1,300 | 1,324 | -50 | -3.6% | 5,500 |
| 2025/04/04 | 1,378 | 1,378 | 1,372 | 1,374 | -37 | -2.6% | 1,500 |
| 2025/04/03 | 1,382 | 1,412 | 1,382 | 1,411 | +7 | +0.5% | 600 |
| 2025/04/02 | 1,418 | 1,418 | 1,404 | 1,404 | -15 | -1.1% | 1,000 |
| 2025/04/01 | 1,404 | 1,419 | 1,404 | 1,419 | +19 | +1.4% | 1,400 |
| 2025/03/31 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2025/03/28 | 1,412 | 1,439 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/03/27 | 1,426 | 1,426 | 1,425 | 1,425 | -1 | -0.1% | 500 |
| 2025/03/26 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 5,700 |
| 2025/03/25 | 1,413 | 1,429 | 1,413 | 1,426 | +14 | +1% | 2,100 |
| 2025/03/24 | 1,425 | 1,434 | 1,408 | 1,412 | +6 | +0.4% | 2,000 |
| 2025/03/21 | 1,404 | 1,435 | 1,404 | 1,406 | - | - | 1,600 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,411 | 1,418 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2025/03/17 | 1,405 | 1,418 | 1,391 | 1,401 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 1,402 | 1,403 | 1,401 | 1,401 | +18 | +1.3% | 800 |
| 2025/03/13 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,382 | 1,383 | 1,382 | 1,383 | +2 | +0.1% | 200 |
| 2025/03/10 | 1,382 | 1,382 | 1,381 | 1,381 | - | - | 1,100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2025/03/03 | 1,389 | 1,407 | 1,380 | 1,380 | -9 | -0.6% | 2,400 |
| 2025/02/28 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 2,400 |
| 2025/02/27 | 1,391 | 1,391 | 1,389 | 1,389 | +1 | +0.1% | 1,200 |
| 2025/02/26 | 1,388 | 1,388 | 1,388 | 1,388 | +2 | +0.1% | 500 |
| 2025/02/25 | 1,386 | 1,389 | 1,386 | 1,386 | +6 | +0.4% | 1,100 |
| 2025/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | -7 | -0.5% | 1,000 |
| 2025/02/20 | 1,387 | 1,387 | 1,387 | 1,387 | -3 | -0.2% | 200 |
| 2025/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2025/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 100 |
| 2025/02/17 | 1,380 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 4,800 |
| 2025/02/14 | 1,430 | 1,432 | 1,385 | 1,400 | -12 | -0.8% | 1,700 |
| 2025/02/13 | 1,433 | 1,437 | 1,412 | 1,412 | -21 | -1.5% | 3,200 |
| 2025/02/12 | 1,415 | 1,439 | 1,415 | 1,433 | +20 | +1.4% | 6,200 |
| 2025/02/10 | 1,414 | 1,418 | 1,395 | 1,413 | -1 | -0.1% | 2,700 |
| 2025/02/07 | 1,414 | 1,414 | 1,383 | 1,414 | -4 | -0.3% | 2,400 |
101～
150
件表示中 / 3785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 | 157,800円 | +3.8% | +20.1% | 2.53% | 10.03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 | 175,700円 | +0.3% | +1.8% | 3.41% | 11.84倍 | 0.49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 | 84,800円 | +2.1% | -49.9% | 0.00% | 24.65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 | 358,500円 | +2.0% | +1.4% | 1.39% | 12.20倍 | 0.40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 | 176,800円 | +4.1% | -19.4% | 2.26% | 13.93倍 | 0.75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
