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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,370 | 1,399 | 1,330 | 1,363 | -52 | -3.7% | 16,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,401 | 1,415 | -68 | -4.6% | 5,600 |
| 2024/08/01 | 1,489 | 1,489 | 1,470 | 1,483 | -14 | -0.9% | 3,600 |
| 2024/07/31 | 1,498 | 1,498 | 1,480 | 1,497 | -1 | -0.1% | 800 |
| 2024/07/30 | 1,498 | 1,498 | 1,477 | 1,498 | -2 | -0.1% | 1,800 |
| 2024/07/29 | 1,480 | 1,500 | 1,477 | 1,500 | +20 | +1.4% | 1,100 |
| 2024/07/26 | 1,495 | 1,500 | 1,477 | 1,480 | -15 | -1% | 1,200 |
| 2024/07/25 | 1,500 | 1,500 | 1,477 | 1,495 | - | - | 8,000 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,514 | 1,514 | 1,494 | 1,500 | - | - | 1,000 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 1,506 | 1,515 | 1,500 | 1,514 | -2 | -0.1% | 2,400 |
| 2024/07/18 | 1,516 | 1,516 | 1,516 | 1,516 | +8 | +0.5% | 100 |
| 2024/07/17 | 1,499 | 1,519 | 1,498 | 1,508 | +10 | +0.7% | 5,600 |
| 2024/07/16 | 1,482 | 1,499 | 1,482 | 1,498 | -1 | -0.1% | 2,500 |
| 2024/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 800 |
| 2024/07/11 | 1,499 | 1,501 | 1,499 | 1,500 | +1 | +0.1% | 2,200 |
| 2024/07/10 | 1,500 | 1,500 | 1,460 | 1,499 | -1 | -0.1% | 4,000 |
| 2024/07/09 | 1,501 | 1,501 | 1,488 | 1,500 | +12 | +0.8% | 6,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,488 | 1,488 | -6 | -0.4% | 200 |
| 2024/07/05 | 1,494 | 1,500 | 1,494 | 1,494 | ±0 | ±0% | 3,000 |
| 2024/07/04 | 1,495 | 1,495 | 1,494 | 1,494 | -5 | -0.3% | 2,200 |
| 2024/07/03 | 1,500 | 1,500 | 1,499 | 1,499 | -1 | -0.1% | 200 |
| 2024/07/02 | 1,471 | 1,500 | 1,471 | 1,500 | +1 | +0.1% | 900 |
| 2024/07/01 | 1,500 | 1,500 | 1,499 | 1,499 | -1 | -0.1% | 1,300 |
| 2024/06/28 | 1,498 | 1,501 | 1,498 | 1,500 | ±0 | ±0% | 2,500 |
| 2024/06/27 | 1,501 | 1,509 | 1,500 | 1,500 | -1 | -0.1% | 1,300 |
| 2024/06/26 | 1,505 | 1,510 | 1,501 | 1,501 | ±0 | ±0% | 1,700 |
| 2024/06/25 | 1,525 | 1,526 | 1,501 | 1,501 | -16 | -1.1% | 7,900 |
| 2024/06/24 | 1,515 | 1,518 | 1,515 | 1,517 | -8 | -0.5% | 900 |
| 2024/06/21 | 1,548 | 1,548 | 1,525 | 1,525 | -20 | -1.3% | 700 |
| 2024/06/20 | 1,509 | 1,545 | 1,509 | 1,545 | +30 | +2% | 800 |
| 2024/06/19 | 1,499 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 5,800 |
| 2024/06/18 | 1,497 | 1,499 | 1,497 | 1,499 | ±0 | ±0% | 500 |
| 2024/06/17 | 1,497 | 1,499 | 1,475 | 1,499 | +2 | +0.1% | 1,600 |
| 2024/06/14 | 1,469 | 1,497 | 1,468 | 1,497 | - | - | 2,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,468 | 1,469 | 1,466 | 1,468 | +2 | +0.1% | 900 |
| 2024/06/11 | 1,468 | 1,497 | 1,466 | 1,466 | -2 | -0.1% | 1,800 |
| 2024/06/10 | 1,468 | 1,468 | 1,468 | 1,468 | +1 | +0.1% | 100 |
| 2024/06/07 | 1,467 | 1,467 | 1,467 | 1,467 | +2 | +0.1% | 100 |
| 2024/06/06 | 1,471 | 1,471 | 1,465 | 1,465 | -5 | -0.3% | 300 |
| 2024/06/05 | 1,470 | 1,470 | 1,470 | 1,470 | -29 | -1.9% | 400 |
| 2024/06/04 | 1,498 | 1,499 | 1,468 | 1,499 | +1 | +0.1% | 1,500 |
| 2024/06/03 | 1,473 | 1,498 | 1,473 | 1,498 | +28 | +1.9% | 1,800 |
| 2024/05/31 | 1,450 | 1,473 | 1,450 | 1,470 | +20 | +1.4% | 1,100 |
| 2024/05/30 | 1,451 | 1,473 | 1,443 | 1,450 | -40 | -2.7% | 900 |
| 2024/05/29 | 1,483 | 1,490 | 1,483 | 1,490 | +6 | +0.4% | 1,400 |
| 2024/05/28 | 1,484 | 1,498 | 1,470 | 1,484 | ±0 | ±0% | 7,200 |
| 2024/05/27 | 1,469 | 1,484 | 1,469 | 1,484 | +23 | +1.6% | 800 |
151～
200
件表示中 / 3662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 | 139,800円 | +7.8% | -1.0% | - | - | - |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| イサム塗 | 326,000円 | +1.3% | +12.6% | 1.53% | 10.62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 |
| アジュバンＨ | 80,100円 | +4.6% | +858.8% | 1.50% | 81.24倍 | 1.54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 |
| 有機薬 | 27,600円 | +8.3% | +0.9% | 3.26% | 7.43倍 | 0.47倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 47,300円 | 0.0% | -56.9% | 1.27% | 23.99倍 | 0.64倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
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
