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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/10 | 1,605 | 1,616 | 1,605 | 1,610 | +10 | +0.6% | 300 |
| 2017/07/07 | 1,614 | 1,614 | 1,600 | 1,600 | -17 | -1.1% | 1,800 |
| 2017/07/06 | 1,601 | 1,620 | 1,601 | 1,617 | +17 | +1.1% | 600 |
| 2017/07/05 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2017/07/04 | 1,599 | 1,615 | 1,599 | 1,600 | +1 | +0.1% | 500 |
| 2017/07/03 | 1,540 | 1,599 | 1,540 | 1,599 | - | - | 3,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,550 | 1,550 | 1,549 | 1,549 | -6 | -0.4% | 2,000 |
| 2017/06/28 | 1,580 | 1,595 | 1,555 | 1,555 | -25 | -1.6% | 5,000 |
| 2017/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2017/06/26 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 1,000 |
| 2017/06/23 | 1,573 | 1,585 | 1,573 | 1,575 | +5 | +0.3% | 4,000 |
| 2017/06/22 | 1,555 | 1,570 | 1,555 | 1,570 | +19 | +1.2% | 3,000 |
| 2017/06/21 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 1,000 |
| 2017/06/20 | 1,540 | 1,551 | 1,540 | 1,551 | +11 | +0.7% | 3,000 |
| 2017/06/19 | 1,536 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 3,000 |
1951～
2000
件表示中 / 3769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 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15倍 | 0.44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９００代理店で即納体制 |
| Ｐアンチエイジ | 88,600円 | -21.4% | +55.3% | 0.00% | 64.39倍 | 1.15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 |
| 巴川コーポ | 72,800円 | +4.6% | -1.0% | 2.06% | 9.52倍 | 0.47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 |
| イサム塗 | 355,000円 | +2.0% | +1.4% | 1.41% | 12.08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 |
| ＨＡＢＡ | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
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
