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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 1,749 | 1,768 | 1,749 | 1,761 | +13 | +0.7% | 3,800 |
| 2026/01/16 | 1,758 | 1,758 | 1,743 | 1,748 | +15 | +0.9% | 3,200 |
| 2026/01/15 | 1,710 | 1,758 | 1,710 | 1,733 | +31 | +1.8% | 8,800 |
| 2026/01/14 | 1,720 | 1,741 | 1,702 | 1,702 | -11 | -0.6% | 3,000 |
| 2026/01/13 | 1,691 | 1,794 | 1,675 | 1,713 | +22 | +1.3% | 16,800 |
| 2026/01/09 | 1,660 | 1,697 | 1,655 | 1,691 | +28 | +1.7% | 11,800 |
| 2026/01/08 | 1,675 | 1,675 | 1,663 | 1,663 | -12 | -0.7% | 2,000 |
| 2026/01/07 | 1,656 | 1,675 | 1,656 | 1,675 | +21 | +1.3% | 2,200 |
| 2026/01/06 | 1,637 | 1,654 | 1,637 | 1,654 | +17 | +1% | 1,800 |
| 2026/01/05 | 1,630 | 1,653 | 1,626 | 1,637 | +31 | +1.9% | 7,500 |
| 2025/12/30 | 1,609 | 1,627 | 1,593 | 1,606 | -8 | -0.5% | 13,600 |
| 2025/12/29 | 1,590 | 1,627 | 1,581 | 1,614 | +26 | +1.6% | 13,300 |
| 2025/12/26 | 1,598 | 1,602 | 1,585 | 1,588 | -10 | -0.6% | 8,200 |
| 2025/12/25 | 1,594 | 1,605 | 1,593 | 1,598 | +7 | +0.4% | 4,800 |
| 2025/12/24 | 1,594 | 1,594 | 1,591 | 1,591 | -3 | -0.2% | 900 |
| 2025/12/23 | 1,609 | 1,609 | 1,575 | 1,594 | -15 | -0.9% | 4,600 |
| 2025/12/22 | 1,583 | 1,610 | 1,583 | 1,609 | +25 | +1.6% | 8,100 |
| 2025/12/19 | 1,579 | 1,590 | 1,579 | 1,584 | +5 | +0.3% | 2,800 |
| 2025/12/18 | 1,571 | 1,584 | 1,571 | 1,579 | +9 | +0.6% | 2,500 |
| 2025/12/17 | 1,572 | 1,572 | 1,560 | 1,570 | -3 | -0.2% | 2,500 |
| 2025/12/16 | 1,577 | 1,581 | 1,573 | 1,573 | -5 | -0.3% | 2,600 |
| 2025/12/15 | 1,578 | 1,581 | 1,578 | 1,578 | +6 | +0.4% | 2,900 |
| 2025/12/12 | 1,572 | 1,590 | 1,572 | 1,572 | +2 | +0.1% | 2,500 |
| 2025/12/11 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 2,000 |
| 2025/12/10 | 1,573 | 1,581 | 1,573 | 1,580 | +10 | +0.6% | 1,800 |
| 2025/12/09 | 1,574 | 1,574 | 1,570 | 1,570 | -6 | -0.4% | 1,800 |
| 2025/12/08 | 1,577 | 1,580 | 1,576 | 1,576 | ±0 | ±0% | 3,500 |
| 2025/12/05 | 1,580 | 1,589 | 1,575 | 1,576 | -10 | -0.6% | 5,500 |
| 2025/12/04 | 1,575 | 1,589 | 1,573 | 1,586 | +6 | +0.4% | 5,900 |
| 2025/12/03 | 1,575 | 1,589 | 1,574 | 1,580 | +5 | +0.3% | 7,000 |
| 2025/12/02 | 1,575 | 1,581 | 1,575 | 1,575 | -6 | -0.4% | 1,000 |
| 2025/12/01 | 1,581 | 1,591 | 1,580 | 1,581 | ±0 | ±0% | 8,500 |
| 2025/11/28 | 1,582 | 1,590 | 1,581 | 1,581 | -1 | -0.1% | 1,400 |
| 2025/11/27 | 1,574 | 1,590 | 1,570 | 1,582 | +8 | +0.5% | 4,300 |
| 2025/11/26 | 1,585 | 1,585 | 1,572 | 1,574 | -11 | -0.7% | 4,900 |
| 2025/11/25 | 1,579 | 1,585 | 1,579 | 1,585 | +7 | +0.4% | 4,600 |
| 2025/11/21 | 1,572 | 1,585 | 1,572 | 1,578 | -10 | -0.6% | 4,900 |
| 2025/11/20 | 1,591 | 1,595 | 1,585 | 1,588 | -2 | -0.1% | 2,200 |
| 2025/11/19 | 1,595 | 1,599 | 1,589 | 1,590 | -17 | -1.1% | 2,700 |
| 2025/11/18 | 1,607 | 1,607 | 1,576 | 1,607 | -3 | -0.2% | 5,300 |
| 2025/11/17 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 2,500 |
| 2025/11/14 | 1,626 | 1,626 | 1,620 | 1,620 | -10 | -0.6% | 600 |
| 2025/11/13 | 1,608 | 1,650 | 1,608 | 1,630 | +60 | +3.8% | 15,800 |
| 2025/11/12 | 1,557 | 1,578 | 1,554 | 1,570 | +35 | +2.3% | 5,300 |
| 2025/11/11 | 1,557 | 1,558 | 1,535 | 1,535 | -22 | -1.4% | 3,100 |
| 2025/11/10 | 1,539 | 1,557 | 1,538 | 1,557 | +22 | +1.4% | 1,500 |
| 2025/11/07 | 1,532 | 1,535 | 1,532 | 1,535 | -9 | -0.6% | 1,200 |
| 2025/11/06 | 1,546 | 1,546 | 1,544 | 1,544 | ±0 | ±0% | 1,000 |
| 2025/11/05 | 1,544 | 1,544 | 1,544 | 1,544 | -5 | -0.3% | 300 |
| 2025/11/04 | 1,540 | 1,559 | 1,540 | 1,549 | +11 | +0.7% | 6,900 |
151～
200
件表示中 / 4015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 | 216,600円 | +11.2% | +64.2% | 2.08% | 7.74倍 | 0.57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１０００代理店で即納体制 |
| フジプレアム | 36,100円 | +70.1% | - | 1.66% | 36.06倍 | 1.35倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 児玉化 | 68,300円 | -3.3% | -26.0% | 1.46% | 7.60倍 | 0.37倍 |
|
自動車部品の成形樹脂大手。２５年４月金属加工会社買収で２輪向け鋳鍛造や粉末冶金も展開 |
| ダイキアクシス | 72,700円 | +3.5% | +3.8% | 3.30% | 17.90倍 | 0.94倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| ロンシル工 | 214,100円 | +1.8% | +4.1% | 3.97% | 9.40倍 | 0.50倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
市場注目の銘柄
チャート関連のコラム
