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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 100 |
| 2019/07/04 | 1,267 | 1,267 | 1,267 | 1,267 | -1 | -0.1% | 100 |
| 2019/07/03 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 300 |
| 2019/07/02 | 1,268 | 1,268 | 1,268 | 1,268 | -2 | -0.2% | 400 |
| 2019/07/01 | 1,270 | 1,270 | 1,270 | 1,270 | +30 | +2.4% | 100 |
| 2019/06/28 | 1,270 | 1,270 | 1,240 | 1,240 | -50 | -3.9% | 300 |
| 2019/06/27 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 200 |
| 2019/06/26 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 2,400 |
| 2019/06/25 | 1,214 | 1,240 | 1,214 | 1,240 | - | - | 800 |
| 2019/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/20 | 1,177 | 1,180 | 1,155 | 1,180 | +3 | +0.3% | 1,200 |
| 2019/06/19 | 1,177 | 1,177 | 1,172 | 1,177 | ±0 | ±0% | 500 |
| 2019/06/18 | 1,175 | 1,177 | 1,175 | 1,177 | +32 | +2.8% | 200 |
| 2019/06/17 | 1,219 | 1,236 | 1,136 | 1,145 | -44 | -3.7% | 2,500 |
| 2019/06/14 | 1,189 | 1,189 | 1,189 | 1,189 | +10 | +0.8% | 100 |
| 2019/06/13 | 1,182 | 1,182 | 1,179 | 1,179 | -6 | -0.5% | 200 |
| 2019/06/12 | 1,206 | 1,212 | 1,185 | 1,185 | -21 | -1.7% | 2,200 |
| 2019/06/11 | 1,196 | 1,206 | 1,196 | 1,206 | - | - | 300 |
| 2019/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/07 | 1,146 | 1,146 | 1,146 | 1,146 | - | - | 300 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/04 | 1,147 | 1,147 | 1,146 | 1,146 | ±0 | ±0% | 300 |
| 2019/06/03 | 1,199 | 1,199 | 1,146 | 1,146 | -14 | -1.2% | 5,700 |
| 2019/05/31 | 1,188 | 1,188 | 1,160 | 1,160 | -59 | -4.8% | 300 |
| 2019/05/30 | 1,219 | 1,219 | 1,219 | 1,219 | -14 | -1.1% | 100 |
| 2019/05/29 | 1,233 | 1,233 | 1,233 | 1,233 | -1 | -0.1% | 100 |
| 2019/05/28 | 1,200 | 1,234 | 1,200 | 1,234 | +34 | +2.8% | 900 |
| 2019/05/27 | 1,244 | 1,244 | 1,200 | 1,200 | +39 | +3.4% | 1,000 |
| 2019/05/24 | 1,160 | 1,161 | 1,160 | 1,161 | - | - | 600 |
| 2019/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 1,160 | 1,160 | 1,160 | 1,160 | +14 | +1.2% | 100 |
| 2019/05/20 | 1,146 | 1,146 | 1,146 | 1,146 | ±0 | ±0% | 200 |
| 2019/05/17 | 1,146 | 1,146 | 1,146 | 1,146 | - | - | 500 |
| 2019/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/15 | 1,170 | 1,215 | 1,145 | 1,145 | -25 | -2.1% | 600 |
| 2019/05/14 | 1,177 | 1,177 | 1,170 | 1,170 | ±0 | ±0% | 300 |
| 2019/05/13 | 1,176 | 1,176 | 1,159 | 1,170 | -5 | -0.4% | 6,400 |
| 2019/05/10 | 1,174 | 1,191 | 1,174 | 1,175 | +5 | +0.4% | 2,300 |
| 2019/05/09 | 1,250 | 1,250 | 1,161 | 1,170 | -80 | -6.4% | 5,600 |
| 2019/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2019/05/07 | 1,240 | 1,250 | 1,236 | 1,250 | +15 | +1.2% | 1,400 |
| 2019/04/26 | 1,275 | 1,275 | 1,222 | 1,235 | -40 | -3.1% | 1,700 |
| 2019/04/25 | 1,289 | 1,289 | 1,255 | 1,275 | -14 | -1.1% | 3,400 |
| 2019/04/24 | 1,290 | 1,299 | 1,275 | 1,289 | - | - | 1,500 |
| 2019/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
