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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/04 | 1,390 | 1,390 | 1,388 | 1,389 | -1 | -0.1% | 900 |
| 2019/02/01 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 4,600 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 900 |
| 2019/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2019/01/28 | 1,300 | 1,313 | 1,288 | 1,300 | +10 | +0.8% | 4,200 |
| 2019/01/25 | 1,300 | 1,301 | 1,290 | 1,290 | +6 | +0.5% | 500 |
| 2019/01/24 | 1,284 | 1,284 | 1,284 | 1,284 | -18 | -1.4% | 300 |
| 2019/01/23 | 1,299 | 1,302 | 1,299 | 1,302 | ±0 | ±0% | 3,100 |
| 2019/01/22 | 1,299 | 1,302 | 1,299 | 1,302 | +1 | +0.1% | 400 |
| 2019/01/21 | 1,299 | 1,310 | 1,299 | 1,301 | +2 | +0.2% | 700 |
| 2019/01/18 | 1,299 | 1,299 | 1,299 | 1,299 | +1 | +0.1% | 100 |
| 2019/01/17 | 1,297 | 1,298 | 1,297 | 1,298 | +1 | +0.1% | 200 |
| 2019/01/16 | 1,297 | 1,297 | 1,297 | 1,297 | - | - | 200 |
| 2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/11 | 1,298 | 1,298 | 1,297 | 1,297 | -1 | -0.1% | 400 |
| 2019/01/10 | 1,298 | 1,298 | 1,298 | 1,298 | ±0 | ±0% | 1,300 |
| 2019/01/09 | 1,298 | 1,298 | 1,298 | 1,298 | ±0 | ±0% | 200 |
| 2019/01/08 | 1,266 | 1,299 | 1,266 | 1,298 | +33 | +2.6% | 300 |
| 2019/01/07 | 1,264 | 1,265 | 1,264 | 1,265 | +1 | +0.1% | 200 |
| 2019/01/04 | 1,252 | 1,264 | 1,221 | 1,264 | - | - | 300 |
| 2018/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/27 | 1,258 | 1,265 | 1,258 | 1,265 | +66 | +5.5% | 200 |
| 2018/12/26 | 1,199 | 1,199 | 1,199 | 1,199 | +11 | +0.9% | 400 |
| 2018/12/25 | 1,204 | 1,204 | 1,188 | 1,188 | - | - | 8,700 |
| 2018/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/20 | 1,235 | 1,235 | 1,195 | 1,204 | -31 | -2.5% | 1,500 |
| 2018/12/19 | 1,216 | 1,235 | 1,216 | 1,235 | +15 | +1.2% | 1,600 |
| 2018/12/18 | 1,217 | 1,220 | 1,217 | 1,220 | +3 | +0.2% | 500 |
| 2018/12/17 | 1,205 | 1,223 | 1,190 | 1,217 | +12 | +1% | 4,900 |
| 2018/12/14 | 1,207 | 1,207 | 1,205 | 1,205 | -1 | -0.1% | 2,400 |
| 2018/12/13 | 1,185 | 1,206 | 1,185 | 1,206 | +40 | +3.4% | 500 |
| 2018/12/12 | 1,198 | 1,198 | 1,166 | 1,166 | -31 | -2.6% | 1,000 |
| 2018/12/11 | 1,212 | 1,212 | 1,152 | 1,197 | -15 | -1.2% | 3,800 |
| 2018/12/10 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 2,200 |
| 2018/12/07 | 1,208 | 1,212 | 1,208 | 1,212 | +3 | +0.2% | 200 |
| 2018/12/06 | 1,226 | 1,226 | 1,209 | 1,209 | -13 | -1.1% | 5,600 |
| 2018/12/05 | 1,222 | 1,222 | 1,222 | 1,222 | -1 | -0.1% | 100 |
| 2018/12/04 | 1,223 | 1,223 | 1,211 | 1,223 | -1 | -0.1% | 400 |
| 2018/12/03 | 1,224 | 1,224 | 1,224 | 1,224 | -2 | -0.2% | 200 |
| 2018/11/30 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 500 |
| 2018/11/29 | 1,226 | 1,226 | 1,226 | 1,226 | -1 | -0.1% | 500 |
| 2018/11/28 | 1,204 | 1,227 | 1,204 | 1,227 | +21 | +1.7% | 1,200 |
| 2018/11/27 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 2,000 |
| 2018/11/26 | 1,206 | 1,206 | 1,206 | 1,206 | +6 | +0.5% | 500 |
| 2018/11/22 | 1,201 | 1,201 | 1,192 | 1,200 | +10 | +0.8% | 1,000 |
| 2018/11/21 | 1,184 | 1,190 | 1,180 | 1,190 | -6 | -0.5% | 1,000 |
| 2018/11/20 | 1,186 | 1,196 | 1,186 | 1,196 | - | - | 900 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
