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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,198 | 1,198 | 1,198 | 1,198 | -1 | -0.1% | 100 |
| 2018/11/15 | 1,201 | 1,201 | 1,188 | 1,199 | - | - | 2,800 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 300 |
| 2018/11/12 | 1,233 | 1,233 | 1,231 | 1,231 | ±0 | ±0% | 1,700 |
| 2018/11/09 | 1,287 | 1,287 | 1,200 | 1,231 | -69 | -5.3% | 6,500 |
| 2018/11/08 | 1,288 | 1,329 | 1,288 | 1,300 | +11 | +0.9% | 1,600 |
| 2018/11/07 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 200 |
| 2018/11/06 | 1,285 | 1,292 | 1,285 | 1,289 | +3 | +0.2% | 600 |
| 2018/11/05 | 1,286 | 1,286 | 1,286 | 1,286 | -11 | -0.8% | 4,800 |
| 2018/11/02 | 1,297 | 1,297 | 1,297 | 1,297 | -2 | -0.2% | 100 |
| 2018/11/01 | 1,299 | 1,299 | 1,299 | 1,299 | - | - | 200 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 1,291 | 1,337 | 1,291 | 1,300 | -3 | -0.2% | 5,700 |
| 2018/10/29 | 1,313 | 1,313 | 1,303 | 1,303 | -24 | -1.8% | 200 |
| 2018/10/26 | 1,340 | 1,340 | 1,327 | 1,327 | -14 | -1% | 600 |
| 2018/10/25 | 1,358 | 1,358 | 1,320 | 1,341 | - | - | 4,100 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 1,360 | 1,361 | 1,360 | 1,361 | -8 | -0.6% | 1,100 |
| 2018/10/22 | 1,369 | 1,369 | 1,369 | 1,369 | +10 | +0.7% | 5,000 |
| 2018/10/19 | 1,351 | 1,359 | 1,351 | 1,359 | -1 | -0.1% | 200 |
| 2018/10/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2018/10/17 | 1,352 | 1,360 | 1,351 | 1,360 | +9 | +0.7% | 500 |
| 2018/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 100 |
| 2018/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 400 |
| 2018/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | -5 | -0.4% | 200 |
| 2018/10/11 | 1,365 | 1,365 | 1,365 | 1,365 | -7 | -0.5% | 100 |
| 2018/10/10 | 1,372 | 1,373 | 1,372 | 1,372 | ±0 | ±0% | 2,100 |
| 2018/10/09 | 1,372 | 1,372 | 1,372 | 1,372 | -1 | -0.1% | 700 |
| 2018/10/05 | 1,373 | 1,373 | 1,373 | 1,373 | -1 | -0.1% | 200 |
| 2018/10/04 | 1,373 | 1,374 | 1,373 | 1,374 | -1 | -0.1% | 300 |
| 2018/10/03 | 1,376 | 1,376 | 1,375 | 1,375 | -1 | -0.1% | 200 |
| 2018/10/02 | 1,381 | 1,381 | 1,376 | 1,376 | ±0 | ±0% | 300 |
| 2018/10/01 | 1,376 | 1,376 | 1,376 | 1,376 | - | - | 100 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 1,380 | 1,382 | 1,380 | 1,382 | +2 | +0.1% | 500 |
| 2018/09/26 | 1,358 | 1,396 | 1,358 | 1,380 | -38 | -2.7% | 10,600 |
| 2018/09/25 | 1,434 | 1,446 | 1,415 | 1,418 | +44 | +3.2% | 9,200 |
| 2018/09/21 | 1,374 | 1,374 | 1,374 | 1,374 | -1 | -0.1% | 100 |
| 2018/09/20 | 1,373 | 1,375 | 1,367 | 1,375 | -6 | -0.4% | 800 |
| 2018/09/19 | 1,390 | 1,390 | 1,361 | 1,381 | -14 | -1% | 4,400 |
| 2018/09/18 | 1,400 | 1,400 | 1,395 | 1,395 | -6 | -0.4% | 300 |
| 2018/09/14 | 1,402 | 1,402 | 1,401 | 1,401 | -13 | -0.9% | 300 |
| 2018/09/13 | 1,414 | 1,414 | 1,414 | 1,414 | -1 | -0.1% | 100 |
| 2018/09/12 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 300 |
| 2018/09/11 | 1,415 | 1,416 | 1,415 | 1,415 | ±0 | ±0% | 900 |
| 2018/09/10 | 1,406 | 1,434 | 1,406 | 1,415 | +9 | +0.6% | 5,200 |
| 2018/09/07 | 1,419 | 1,419 | 1,406 | 1,406 | -14 | -1% | 600 |
| 2018/09/06 | 1,434 | 1,434 | 1,420 | 1,420 | -15 | -1% | 300 |
| 2018/09/05 | 1,434 | 1,435 | 1,420 | 1,435 | ±0 | ±0% | 900 |
1651～
1700
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
