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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/10/31 | 1,538 | 1,538 | 1,538 | 1,538 | +11 | +0.7% | 100 |
| 2025/10/30 | 1,532 | 1,532 | 1,526 | 1,527 | -5 | -0.3% | 1,500 |
| 2025/10/29 | 1,541 | 1,544 | 1,531 | 1,532 | -8 | -0.5% | 1,900 |
| 2025/10/28 | 1,562 | 1,562 | 1,540 | 1,540 | -16 | -1% | 1,100 |
| 2025/10/27 | 1,584 | 1,584 | 1,556 | 1,556 | -7 | -0.4% | 5,400 |
| 2025/10/24 | 1,552 | 1,569 | 1,552 | 1,563 | +13 | +0.8% | 3,600 |
| 2025/10/23 | 1,550 | 1,552 | 1,544 | 1,550 | -8 | -0.5% | 800 |
| 2025/10/22 | 1,556 | 1,558 | 1,556 | 1,558 | - | - | 1,200 |
| 2025/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/20 | 1,558 | 1,558 | 1,548 | 1,548 | +12 | +0.8% | 600 |
| 2025/10/17 | 1,548 | 1,548 | 1,536 | 1,536 | -20 | -1.3% | 400 |
| 2025/10/16 | 1,557 | 1,557 | 1,548 | 1,556 | -1 | -0.1% | 700 |
| 2025/10/15 | 1,526 | 1,557 | 1,526 | 1,557 | +24 | +1.6% | 1,000 |
| 2025/10/14 | 1,524 | 1,533 | 1,510 | 1,533 | -3 | -0.2% | 1,600 |
| 2025/10/10 | 1,546 | 1,546 | 1,536 | 1,536 | -10 | -0.6% | 2,300 |
| 2025/10/09 | 1,550 | 1,556 | 1,530 | 1,546 | -27 | -1.7% | 4,000 |
| 2025/10/08 | 1,556 | 1,573 | 1,556 | 1,573 | +23 | +1.5% | 1,100 |
| 2025/10/07 | 1,589 | 1,589 | 1,541 | 1,550 | -43 | -2.7% | 6,400 |
| 2025/10/06 | 1,626 | 1,626 | 1,572 | 1,593 | -16 | -1% | 2,400 |
| 2025/10/03 | 1,599 | 1,700 | 1,592 | 1,609 | +19 | +1.2% | 14,700 |
| 2025/10/02 | 1,580 | 1,596 | 1,579 | 1,590 | +13 | +0.8% | 1,700 |
| 2025/10/01 | 1,637 | 1,637 | 1,560 | 1,577 | -67 | -4.1% | 5,500 |
| 2025/09/30 | 1,644 | 1,644 | 1,644 | 1,644 | +21 | +1.3% | 100 |
| 2025/09/29 | 1,617 | 1,657 | 1,617 | 1,623 | -22 | -1.3% | 4,100 |
| 2025/09/26 | 1,640 | 1,645 | 1,639 | 1,645 | +9 | +0.6% | 700 |
| 2025/09/25 | 1,657 | 1,667 | 1,636 | 1,636 | -18 | -1.1% | 3,600 |
| 2025/09/24 | 1,680 | 1,680 | 1,645 | 1,654 | -25 | -1.5% | 1,800 |
| 2025/09/22 | 1,620 | 1,679 | 1,620 | 1,679 | +61 | +3.8% | 1,500 |
| 2025/09/19 | 1,600 | 1,639 | 1,597 | 1,618 | -40 | -2.4% | 7,500 |
| 2025/09/18 | 1,580 | 1,692 | 1,580 | 1,658 | +80 | +5.1% | 12,800 |
| 2025/09/17 | 1,568 | 1,582 | 1,568 | 1,578 | +21 | +1.3% | 2,900 |
| 2025/09/16 | 1,555 | 1,557 | 1,555 | 1,557 | +2 | +0.1% | 800 |
| 2025/09/12 | 1,540 | 1,555 | 1,540 | 1,555 | - | - | 200 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 1,551 | 1,553 | 1,541 | 1,541 | -10 | -0.6% | 1,000 |
| 2025/09/09 | 1,560 | 1,560 | 1,551 | 1,551 | -12 | -0.8% | 2,100 |
| 2025/09/08 | 1,573 | 1,573 | 1,545 | 1,563 | -9 | -0.6% | 8,300 |
| 2025/09/05 | 1,554 | 1,574 | 1,544 | 1,572 | +27 | +1.7% | 3,600 |
| 2025/09/04 | 1,533 | 1,545 | 1,524 | 1,545 | +12 | +0.8% | 900 |
| 2025/09/03 | 1,515 | 1,534 | 1,515 | 1,533 | -1 | -0.1% | 1,100 |
| 2025/09/02 | 1,517 | 1,549 | 1,506 | 1,534 | +17 | +1.1% | 3,300 |
| 2025/09/01 | 1,506 | 1,522 | 1,506 | 1,517 | +4 | +0.3% | 2,600 |
| 2025/08/29 | 1,505 | 1,514 | 1,504 | 1,513 | +2 | +0.1% | 2,800 |
151～
200
件表示中 / 3972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 | 185,200円 | +4.1% | +9.2% | 2.43% | 10.46倍 | 0.49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 |
| ダイキアクシス | 66,500円 | +3.5% | +3.8% | 3.61% | 16.34倍 | 0.92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 |
| ピグメントＨ | 565,000円 | +3.0% | +5.7% | 1.77% | 6.82倍 | 0.40倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 巴川コーポ | 79,500円 | +6.9% | -46.0% | 1.89% | 17.32倍 | 0.44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 |
| 南海化学 | 351,000円 | +3.0% | +33.0% | 1.85% | 5.55倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
