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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | - | - | 3,000 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 1,000 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/24 | 1,804 | 1,804 | 1,804 | 1,804 | ±0 | ±0% | 5,000 |
| 2017/03/23 | 1,804 | 1,804 | 1,804 | 1,804 | -5 | -0.3% | 1,000 |
| 2017/03/22 | 1,809 | 1,809 | 1,809 | 1,809 | -1 | -0.1% | 1,000 |
| 2017/03/21 | 1,814 | 1,814 | 1,810 | 1,810 | - | - | 4,000 |
| 2017/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,813 | 1,813 | 1,781 | 1,781 | - | - | 2,000 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/09 | 1,798 | 1,799 | 1,798 | 1,799 | - | - | 7,000 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/02 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 1,000 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 1,000 |
| 2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/21 | 1,827 | 1,827 | 1,800 | 1,815 | -25 | -1.4% | 3,000 |
| 2017/02/20 | 1,840 | 1,859 | 1,830 | 1,840 | +109 | +6.3% | 11,000 |
| 2017/02/17 | 1,731 | 1,731 | 1,731 | 1,731 | - | - | 1,000 |
| 2017/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 1,767 | 1,767 | 1,731 | 1,750 | ±0 | ±0% | 5,000 |
| 2017/02/10 | 1,750 | 1,768 | 1,711 | 1,750 | ±0 | ±0% | 13,000 |
| 2017/02/09 | 1,694 | 1,750 | 1,694 | 1,750 | +76 | +4.5% | 7,000 |
| 2017/02/08 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 1,000 |
| 2017/02/07 | 1,659 | 1,674 | 1,659 | 1,674 | +17 | +1% | 5,000 |
| 2017/02/06 | 1,657 | 1,657 | 1,657 | 1,657 | +5 | +0.3% | 2,000 |
| 2017/02/03 | 1,652 | 1,652 | 1,652 | 1,652 | +2 | +0.1% | 1,000 |
| 2017/02/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 3,000 |
| 2017/02/01 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 2017/01/31 | 1,688 | 1,688 | 1,650 | 1,650 | +2 | +0.1% | 3,000 |
| 2017/01/30 | 1,648 | 1,648 | 1,648 | 1,648 | +9 | +0.5% | 3,000 |
| 2017/01/27 | 1,626 | 1,639 | 1,626 | 1,639 | +19 | +1.2% | 2,000 |
| 2017/01/26 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 1,000 |
| 2017/01/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2017/01/24 | 1,610 | 1,610 | 1,610 | 1,610 | -9 | -0.6% | 3,000 |
2051～
2100
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
