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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,536 | 1,536 | 1,536 | 1,536 | +16 | +1.1% | 1,000 |
| 2017/06/15 | 1,530 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 7,000 |
| 2017/06/14 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 1,000 |
| 2017/06/13 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 2,000 |
| 2017/06/12 | 1,541 | 1,541 | 1,501 | 1,522 | -18 | -1.2% | 8,000 |
| 2017/06/09 | 1,593 | 1,593 | 1,513 | 1,540 | - | - | 6,000 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,593 | 1,593 | 1,593 | 1,593 | - | - | 1,000 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,593 | 1,593 | 1,593 | 1,593 | ±0 | ±0% | 3,000 |
| 2017/06/02 | 1,593 | 1,593 | 1,593 | 1,593 | - | - | 1,000 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,601 | 1,604 | 1,601 | 1,604 | ±0 | ±0% | 3,000 |
| 2017/05/30 | 1,614 | 1,614 | 1,604 | 1,604 | +1 | +0.1% | 2,000 |
| 2017/05/29 | 1,654 | 1,654 | 1,603 | 1,603 | -51 | -3.1% | 3,000 |
| 2017/05/26 | 1,657 | 1,657 | 1,654 | 1,654 | -3 | -0.2% | 4,000 |
| 2017/05/25 | 1,657 | 1,657 | 1,657 | 1,657 | +1 | +0.1% | 1,000 |
| 2017/05/24 | 1,671 | 1,671 | 1,656 | 1,656 | -5 | -0.3% | 4,000 |
| 2017/05/23 | 1,672 | 1,672 | 1,661 | 1,661 | -11 | -0.7% | 2,000 |
| 2017/05/22 | 1,672 | 1,672 | 1,672 | 1,672 | +18 | +1.1% | 1,000 |
| 2017/05/19 | 1,654 | 1,654 | 1,654 | 1,654 | -40 | -2.4% | 2,000 |
| 2017/05/18 | 1,714 | 1,714 | 1,679 | 1,694 | -20 | -1.2% | 3,000 |
| 2017/05/17 | 1,714 | 1,714 | 1,714 | 1,714 | -4 | -0.2% | 1,000 |
| 2017/05/16 | 1,718 | 1,718 | 1,718 | 1,718 | -40 | -2.3% | 2,000 |
| 2017/05/15 | 1,758 | 1,758 | 1,710 | 1,758 | ±0 | ±0% | 6,000 |
| 2017/05/12 | 1,757 | 1,758 | 1,757 | 1,758 | +1 | +0.1% | 4,000 |
| 2017/05/11 | 1,760 | 1,760 | 1,757 | 1,757 | ±0 | ±0% | 2,000 |
| 2017/05/10 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 1,000 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 1,000 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,737 | 1,737 | 1,737 | 1,737 | +18 | +1% | 1,000 |
| 2017/04/27 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 3,000 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 1,719 | 1,719 | 1,719 | 1,719 | +14 | +0.8% | 1,000 |
| 2017/04/24 | 1,719 | 1,719 | 1,705 | 1,705 | - | - | 5,000 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,799 | 1,799 | 1,799 | 1,799 | -8 | -0.4% | 1,000 |
| 2017/04/18 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 1,000 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,667 | 1,667 | 1,667 | 1,667 | ±0 | ±0% | 2,000 |
| 2017/04/13 | 1,669 | 1,669 | 1,650 | 1,667 | -5 | -0.3% | 6,000 |
| 2017/04/12 | 1,671 | 1,672 | 1,671 | 1,672 | +1 | +0.1% | 2,000 |
| 2017/04/11 | 1,669 | 1,671 | 1,669 | 1,671 | - | - | 2,000 |
| 2017/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/07 | 1,667 | 1,668 | 1,667 | 1,668 | ±0 | ±0% | 2,000 |
| 2017/04/06 | 1,720 | 1,720 | 1,653 | 1,668 | - | - | 9,000 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2001～
2050
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 | 88,500円 | -21.4% | +55.3% | 0.00% | 64.32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 | 72,900円 | +4.6% | -1.0% | 2.06% | 9.53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 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98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
チャート関連のコラム
