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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,215 | 1,215 | 1,215 | 1,215 | +15 | +1.3% | 200 |
| 2019/09/17 | 1,215 | 1,215 | 1,150 | 1,200 | -15 | -1.2% | 1,400 |
| 2019/09/13 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 300 |
| 2019/09/12 | 1,220 | 1,220 | 1,200 | 1,200 | -16 | -1.3% | 1,200 |
| 2019/09/11 | 1,216 | 1,216 | 1,192 | 1,216 | ±0 | ±0% | 2,500 |
| 2019/09/10 | 1,216 | 1,216 | 1,216 | 1,216 | +27 | +2.3% | 100 |
| 2019/09/09 | 1,150 | 1,189 | 1,150 | 1,189 | +39 | +3.4% | 2,400 |
| 2019/09/06 | 1,113 | 1,150 | 1,113 | 1,150 | +36 | +3.2% | 10,700 |
| 2019/09/05 | 1,099 | 1,114 | 1,021 | 1,114 | +34 | +3.1% | 15,600 |
| 2019/09/04 | 1,084 | 1,084 | 1,030 | 1,080 | -4 | -0.4% | 5,100 |
| 2019/09/03 | 1,113 | 1,119 | 1,084 | 1,084 | -16 | -1.5% | 4,000 |
| 2019/09/02 | 1,127 | 1,136 | 1,100 | 1,100 | -20 | -1.8% | 2,700 |
| 2019/08/30 | 1,127 | 1,127 | 1,120 | 1,120 | -7 | -0.6% | 200 |
| 2019/08/29 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 100 |
| 2019/08/28 | 1,150 | 1,150 | 1,127 | 1,127 | -23 | -2% | 700 |
| 2019/08/27 | 1,180 | 1,180 | 1,090 | 1,150 | -33 | -2.8% | 4,500 |
| 2019/08/26 | 1,183 | 1,183 | 1,183 | 1,183 | ±0 | ±0% | 100 |
| 2019/08/23 | 1,199 | 1,225 | 1,183 | 1,183 | -16 | -1.3% | 3,900 |
| 2019/08/22 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2019/08/21 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 300 |
| 2019/08/20 | 1,199 | 1,199 | 1,199 | 1,199 | +19 | +1.6% | 200 |
| 2019/08/19 | 1,207 | 1,227 | 1,180 | 1,180 | -27 | -2.2% | 2,100 |
| 2019/08/16 | 1,192 | 1,210 | 1,186 | 1,207 | +15 | +1.3% | 700 |
| 2019/08/15 | 1,192 | 1,193 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2019/08/14 | 1,195 | 1,195 | 1,192 | 1,192 | -3 | -0.3% | 400 |
| 2019/08/13 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
| 2019/08/09 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 200 |
| 2019/08/08 | 1,190 | 1,191 | 1,187 | 1,191 | +1 | +0.1% | 1,000 |
| 2019/08/07 | 1,189 | 1,190 | 1,189 | 1,190 | +20 | +1.7% | 300 |
| 2019/08/06 | 1,171 | 1,171 | 1,170 | 1,170 | -15 | -1.3% | 500 |
| 2019/08/05 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2019/08/02 | 1,185 | 1,185 | 1,185 | 1,185 | +14 | +1.2% | 500 |
| 2019/08/01 | 1,192 | 1,195 | 1,171 | 1,171 | -24 | -2% | 700 |
| 2019/07/31 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 200 |
| 2019/07/30 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 100 |
| 2019/07/29 | 1,198 | 1,198 | 1,195 | 1,195 | -3 | -0.3% | 1,500 |
| 2019/07/26 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2019/07/25 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 13,800 |
| 2019/07/24 | 1,198 | 1,210 | 1,180 | 1,198 | ±0 | ±0% | 4,000 |
| 2019/07/23 | 1,180 | 1,198 | 1,180 | 1,198 | +18 | +1.5% | 2,500 |
| 2019/07/22 | 1,197 | 1,200 | 1,180 | 1,180 | -17 | -1.4% | 1,200 |
| 2019/07/19 | 1,207 | 1,207 | 1,197 | 1,197 | -13 | -1.1% | 600 |
| 2019/07/18 | 1,210 | 1,210 | 1,210 | 1,210 | +30 | +2.5% | 100 |
| 2019/07/17 | 1,182 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2019/07/16 | 1,198 | 1,198 | 1,178 | 1,180 | -48 | -3.9% | 1,700 |
| 2019/07/12 | 1,210 | 1,228 | 1,210 | 1,228 | +18 | +1.5% | 400 |
| 2019/07/11 | 1,226 | 1,226 | 1,210 | 1,210 | -15 | -1.2% | 1,500 |
| 2019/07/10 | 1,225 | 1,226 | 1,225 | 1,225 | ±0 | ±0% | 2,300 |
| 2019/07/09 | 1,247 | 1,247 | 1,217 | 1,225 | -39 | -3.1% | 700 |
| 2019/07/08 | 1,260 | 1,264 | 1,259 | 1,264 | -3 | -0.2% | 1,400 |
1451～
1500
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
