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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,610 | 1,610 | 1,599 | 1,599 | -17 | -1.1% | 600 |
| 2017/09/20 | 1,625 | 1,639 | 1,616 | 1,616 | -5 | -0.3% | 3,300 |
| 2017/09/19 | 1,616 | 1,621 | 1,616 | 1,621 | - | - | 200 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,616 | 1,616 | 1,616 | 1,616 | +16 | +1% | 100 |
| 2017/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | +13 | +0.8% | 500 |
| 2017/09/11 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 200 |
| 2017/09/08 | 1,588 | 1,588 | 1,583 | 1,587 | -9 | -0.6% | 900 |
| 2017/09/07 | 1,560 | 1,596 | 1,560 | 1,596 | - | - | 1,200 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2017/09/04 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 500 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,610 | 1,611 | 1,610 | 1,611 | +1 | +0.1% | 300 |
| 2017/08/28 | 1,601 | 1,610 | 1,601 | 1,610 | +17 | +1.1% | 700 |
| 2017/08/25 | 1,592 | 1,593 | 1,592 | 1,593 | +1 | +0.1% | 200 |
| 2017/08/24 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/23 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/22 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 100 |
| 2017/08/21 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/18 | 1,593 | 1,593 | 1,590 | 1,592 | +2 | +0.1% | 3,400 |
| 2017/08/17 | 1,590 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 300 |
| 2017/08/16 | 1,585 | 1,585 | 1,585 | 1,585 | +16 | +1% | 100 |
| 2017/08/15 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 300 |
| 2017/08/14 | 1,569 | 1,577 | 1,569 | 1,569 | - | - | 1,300 |
| 2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/09 | 1,579 | 1,579 | 1,552 | 1,569 | -1 | -0.1% | 800 |
| 2017/08/08 | 1,630 | 1,630 | 1,546 | 1,570 | -118 | -7% | 3,400 |
| 2017/08/07 | 1,640 | 1,688 | 1,640 | 1,688 | +50 | +3.1% | 900 |
| 2017/08/04 | 1,638 | 1,638 | 1,638 | 1,638 | +3 | +0.2% | 100 |
| 2017/08/03 | 1,635 | 1,635 | 1,635 | 1,635 | - | - | 100 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,626 | 1,626 | 1,626 | 1,626 | -6 | -0.4% | 400 |
| 2017/07/31 | 1,626 | 1,640 | 1,626 | 1,632 | - | - | 1,800 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,641 | 1,641 | 1,641 | 1,641 | ±0 | ±0% | 9,300 |
| 2017/07/26 | 1,641 | 1,641 | 1,641 | 1,641 | +17 | +1% | 100 |
| 2017/07/25 | 1,624 | 1,625 | 1,624 | 1,624 | +4 | +0.2% | 2,400 |
| 2017/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 800 |
| 2017/07/21 | 1,620 | 1,620 | 1,620 | 1,620 | +19 | +1.2% | 300 |
| 2017/07/20 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6% | 100 |
| 2017/07/19 | 1,639 | 1,639 | 1,610 | 1,610 | +5 | +0.3% | 500 |
| 2017/07/18 | 1,605 | 1,605 | 1,605 | 1,605 | -15 | -0.9% | 200 |
| 2017/07/14 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 2,000 |
| 2017/07/13 | 1,592 | 1,600 | 1,592 | 1,600 | -7 | -0.4% | 1,200 |
| 2017/07/12 | 1,607 | 1,607 | 1,607 | 1,607 | -8 | -0.5% | 200 |
| 2017/07/11 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,300 |
1901～
1950
件表示中 / 3735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 | - | +3.8% | +20.1% | - | - | - |
|
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 |
| アジュバンＨ | 89,900円 | +6.5% | -5.9% | 1.33% | 98.68倍 | 1.72倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 南海化学 | 308,500円 | +9.6% | +20.2% | 1.94% | 2.82倍 | 0.74倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| イサム塗 | 333,000円 | +2.0% | +1.4% | 1.50% | 11.33倍 | 0.37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 |
| ウェーブロック | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
