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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,619 | 1,619 | 1,619 | 1,619 | -1 | -0.1% | 1,000 |
| 2017/01/20 | 1,580 | 1,620 | 1,580 | 1,620 | +42 | +2.7% | 7,000 |
| 2017/01/19 | 1,579 | 1,579 | 1,577 | 1,578 | -11 | -0.7% | 4,000 |
| 2017/01/18 | 1,588 | 1,589 | 1,579 | 1,589 | +9 | +0.6% | 6,000 |
| 2017/01/17 | 1,580 | 1,581 | 1,580 | 1,580 | -9 | -0.6% | 3,000 |
| 2017/01/16 | 1,589 | 1,589 | 1,589 | 1,589 | +16 | +1% | 1,000 |
| 2017/01/13 | 1,566 | 1,584 | 1,566 | 1,573 | -12 | -0.8% | 9,000 |
| 2017/01/12 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 6,000 |
| 2017/01/11 | 1,588 | 1,588 | 1,585 | 1,585 | ±0 | ±0% | 9,000 |
| 2017/01/10 | 1,581 | 1,585 | 1,581 | 1,585 | +15 | +1% | 3,000 |
| 2017/01/06 | 1,570 | 1,570 | 1,570 | 1,570 | -19 | -1.2% | 1,000 |
| 2017/01/05 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 1,000 |
| 2017/01/04 | 1,590 | 1,590 | 1,590 | 1,590 | +33 | +2.1% | 1,000 |
| 2016/12/30 | 1,557 | 1,557 | 1,557 | 1,557 | ±0 | ±0% | 2,000 |
| 2016/12/29 | 1,582 | 1,582 | 1,552 | 1,557 | -25 | -1.6% | 6,000 |
| 2016/12/28 | 1,582 | 1,582 | 1,582 | 1,582 | -1 | -0.1% | 2,000 |
| 2016/12/27 | 1,584 | 1,584 | 1,583 | 1,583 | +3 | +0.2% | 3,000 |
| 2016/12/26 | 1,580 | 1,584 | 1,574 | 1,580 | +7 | +0.4% | 13,000 |
| 2016/12/22 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 10,000 |
| 2016/12/21 | 1,573 | 1,573 | 1,562 | 1,573 | ±0 | ±0% | 15,000 |
| 2016/12/20 | 1,598 | 1,598 | 1,563 | 1,573 | +15 | +1% | 11,000 |
| 2016/12/19 | 1,541 | 1,564 | 1,541 | 1,558 | +20 | +1.3% | 13,000 |
| 2016/12/16 | 1,542 | 1,561 | 1,538 | 1,538 | -16 | -1% | 16,000 |
| 2016/12/15 | 1,555 | 1,555 | 1,554 | 1,554 | -6 | -0.4% | 4,000 |
| 2016/12/14 | 1,545 | 1,561 | 1,531 | 1,560 | +30 | +2% | 9,000 |
| 2016/12/13 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 4,000 |
| 2016/12/12 | 1,510 | 1,531 | 1,510 | 1,530 | +23 | +1.5% | 6,000 |
| 2016/12/09 | 1,512 | 1,529 | 1,500 | 1,507 | -23 | -1.5% | 11,000 |
| 2016/12/08 | 1,530 | 1,530 | 1,530 | 1,530 | -1 | -0.1% | 2,000 |
| 2016/12/07 | 1,516 | 1,536 | 1,506 | 1,531 | +15 | +1% | 7,000 |
| 2016/12/06 | 1,524 | 1,534 | 1,516 | 1,516 | -8 | -0.5% | 8,000 |
| 2016/12/05 | 1,502 | 1,539 | 1,502 | 1,524 | +18 | +1.2% | 4,000 |
| 2016/12/02 | 1,516 | 1,516 | 1,501 | 1,506 | +6 | +0.4% | 3,000 |
| 2016/12/01 | 1,497 | 1,501 | 1,497 | 1,500 | +20 | +1.4% | 8,000 |
| 2016/11/30 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 1,000 |
| 2016/11/29 | 1,455 | 1,480 | 1,455 | 1,479 | +29 | +2% | 4,000 |
| 2016/11/28 | 1,414 | 1,450 | 1,414 | 1,450 | +36 | +2.5% | 12,000 |
| 2016/11/25 | 1,395 | 1,420 | 1,395 | 1,414 | +43 | +3.1% | 10,000 |
| 2016/11/24 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 3,000 |
| 2016/11/22 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 2,000 |
| 2016/11/21 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 3,000 |
| 2016/11/18 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 1,000 |
| 2016/11/17 | 1,399 | 1,399 | 1,370 | 1,370 | -19 | -1.4% | 2,000 |
| 2016/11/16 | 1,380 | 1,389 | 1,380 | 1,389 | -11 | -0.8% | 2,000 |
| 2016/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | +15 | +1.1% | 1,000 |
| 2016/11/14 | 1,365 | 1,385 | 1,365 | 1,385 | +33 | +2.4% | 2,000 |
| 2016/11/11 | 1,352 | 1,352 | 1,352 | 1,352 | - | - | 1,000 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 1,322 | 1,339 | 1,322 | 1,339 | +13 | +1% | 2,000 |
| 2016/11/08 | 1,326 | 1,326 | 1,326 | 1,326 | +1 | +0.1% | 1,000 |
2101～
2150
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
