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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,414 | 1,414 | 1,383 | 1,414 | -4 | -0.3% | 2,400 |
| 2025/02/06 | 1,402 | 1,429 | 1,401 | 1,418 | +17 | +1.2% | 2,400 |
| 2025/02/05 | 1,433 | 1,433 | 1,401 | 1,401 | -41 | -2.8% | 500 |
| 2025/02/04 | 1,391 | 1,442 | 1,391 | 1,442 | +51 | +3.7% | 5,600 |
| 2025/02/03 | 1,389 | 1,398 | 1,387 | 1,391 | +19 | +1.4% | 4,000 |
| 2025/01/31 | 1,372 | 1,372 | 1,372 | 1,372 | -13 | -0.9% | 100 |
| 2025/01/30 | 1,376 | 1,397 | 1,374 | 1,385 | +9 | +0.7% | 3,200 |
| 2025/01/29 | 1,376 | 1,376 | 1,376 | 1,376 | -2 | -0.1% | 300 |
| 2025/01/28 | 1,382 | 1,382 | 1,378 | 1,378 | - | - | 700 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 1,399 | 1,399 | 1,376 | 1,382 | -17 | -1.2% | 3,500 |
| 2025/01/23 | 1,399 | 1,399 | 1,399 | 1,399 | +13 | +0.9% | 200 |
| 2025/01/22 | 1,378 | 1,388 | 1,378 | 1,386 | -1 | -0.1% | 400 |
| 2025/01/21 | 1,372 | 1,387 | 1,372 | 1,387 | -5 | -0.4% | 200 |
| 2025/01/20 | 1,390 | 1,398 | 1,390 | 1,392 | - | - | 700 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,385 | 1,385 | 1,372 | 1,372 | -26 | -1.9% | 500 |
| 2025/01/10 | 1,399 | 1,399 | 1,398 | 1,398 | -2 | -0.1% | 1,100 |
| 2025/01/09 | 1,376 | 1,400 | 1,376 | 1,400 | +24 | +1.7% | 200 |
| 2025/01/08 | 1,388 | 1,388 | 1,375 | 1,376 | -12 | -0.9% | 1,900 |
| 2025/01/07 | 1,387 | 1,389 | 1,387 | 1,388 | - | - | 700 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 1,382 | 1,382 | 1,380 | 1,380 | +10 | +0.7% | 400 |
| 2024/12/27 | 1,356 | 1,370 | 1,356 | 1,370 | -12 | -0.9% | 200 |
| 2024/12/26 | 1,386 | 1,392 | 1,382 | 1,382 | +2 | +0.1% | 900 |
| 2024/12/25 | 1,394 | 1,394 | 1,380 | 1,380 | -14 | -1% | 9,600 |
| 2024/12/24 | 1,380 | 1,394 | 1,380 | 1,394 | +24 | +1.8% | 1,500 |
| 2024/12/23 | 1,374 | 1,379 | 1,370 | 1,370 | -4 | -0.3% | 700 |
| 2024/12/20 | 1,369 | 1,374 | 1,369 | 1,374 | +5 | +0.4% | 700 |
| 2024/12/19 | 1,369 | 1,377 | 1,363 | 1,369 | ±0 | ±0% | 1,000 |
| 2024/12/18 | 1,375 | 1,379 | 1,368 | 1,369 | -6 | -0.4% | 1,600 |
| 2024/12/17 | 1,357 | 1,375 | 1,357 | 1,375 | +20 | +1.5% | 3,500 |
| 2024/12/16 | 1,350 | 1,355 | 1,350 | 1,355 | -20 | -1.5% | 400 |
| 2024/12/13 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2024/12/12 | 1,388 | 1,388 | 1,366 | 1,375 | - | - | 5,600 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,367 | 1,370 | 1,367 | 1,370 | - | - | 900 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 800 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | -3 | -0.2% | 100 |
| 2024/12/04 | 1,363 | 1,363 | 1,363 | 1,363 | -12 | -0.9% | 100 |
| 2024/12/03 | 1,370 | 1,380 | 1,370 | 1,375 | +5 | +0.4% | 900 |
| 2024/12/02 | 1,370 | 1,370 | 1,370 | 1,370 | -7 | -0.5% | 900 |
| 2024/11/29 | 1,377 | 1,377 | 1,377 | 1,377 | +27 | +2% | 200 |
| 2024/11/28 | 1,345 | 1,350 | 1,345 | 1,350 | - | - | 500 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,378 | 1,378 | 1,375 | 1,375 | +1 | +0.1% | 1,100 |
| 2024/11/25 | 1,379 | 1,379 | 1,374 | 1,374 | ±0 | ±0% | 2,200 |
151～
200
件表示中 / 3786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 | 165,800円 | +3.8% | +20.1% | 2.41% | 10.54倍 | 0.46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 |
| コージンバイ | 155,600円 | +9.1% | +6.6% | 1.61% | 9.68倍 | 1.38倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 176,200円 | +0.3% | +1.8% | 3.41% | 11.87倍 | 0.49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 |
| Ｐアンチエイジ | 83,700円 | +2.1% | -49.9% | 0.00% | 24.33倍 | 1.11倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| イサム塗 | 352,500円 | +2.0% | +1.4% | 1.42% | 11.99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 |
市場注目の銘柄
チャート関連のコラム
