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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,311 | 1,311 | 1,294 | 1,294 | - | - | 300 |
| 2019/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/10 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 300 |
| 2019/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/08 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 1,301 | 1,301 | 1,280 | 1,280 | -21 | -1.6% | 500 |
| 2019/04/03 | 1,301 | 1,301 | 1,301 | 1,301 | +3 | +0.2% | 300 |
| 2019/04/02 | 1,329 | 1,329 | 1,298 | 1,298 | -30 | -2.3% | 300 |
| 2019/04/01 | 1,328 | 1,328 | 1,307 | 1,328 | ±0 | ±0% | 600 |
| 2019/03/29 | 1,299 | 1,328 | 1,299 | 1,328 | +29 | +2.2% | 300 |
| 2019/03/28 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 100 |
| 2019/03/27 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
| 2019/03/26 | 1,314 | 1,314 | 1,271 | 1,299 | -16 | -1.2% | 700 |
| 2019/03/25 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 2,800 |
| 2019/03/22 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2019/03/20 | 1,315 | 1,315 | 1,315 | 1,315 | +15 | +1.2% | 200 |
| 2019/03/19 | 1,290 | 1,300 | 1,290 | 1,300 | +28 | +2.2% | 600 |
| 2019/03/18 | 1,300 | 1,300 | 1,272 | 1,272 | - | - | 1,500 |
| 2019/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/13 | 1,314 | 1,374 | 1,314 | 1,374 | +61 | +4.6% | 300 |
| 2019/03/12 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 200 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 100 |
| 2019/03/07 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2019/03/04 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2019/03/01 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2019/02/28 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2019/02/27 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 600 |
| 2019/02/26 | 1,337 | 1,337 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2019/02/25 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 2,400 |
| 2019/02/22 | 1,327 | 1,329 | 1,300 | 1,329 | +2 | +0.2% | 1,900 |
| 2019/02/21 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 200 |
| 2019/02/20 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 200 |
| 2019/02/19 | 1,318 | 1,327 | 1,314 | 1,327 | +39 | +3% | 1,000 |
| 2019/02/18 | 1,384 | 1,384 | 1,264 | 1,288 | -96 | -6.9% | 2,900 |
| 2019/02/15 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 200 |
| 2019/02/14 | 1,384 | 1,384 | 1,384 | 1,384 | -2 | -0.1% | 200 |
| 2019/02/13 | 1,387 | 1,387 | 1,386 | 1,386 | -1 | -0.1% | 200 |
| 2019/02/12 | 1,386 | 1,387 | 1,384 | 1,387 | +1 | +0.1% | 1,700 |
| 2019/02/08 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 200 |
| 2019/02/07 | 1,387 | 1,387 | 1,386 | 1,386 | -1 | -0.1% | 200 |
| 2019/02/06 | 1,388 | 1,388 | 1,387 | 1,387 | - | - | 400 |
1551～
1600
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
