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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -18 | -1.3% | 1,000 |
| 2016/11/04 | 1,343 | 1,343 | 1,343 | 1,343 | +13 | +1% | 1,000 |
| 2016/11/02 | 1,330 | 1,330 | 1,330 | 1,330 | -4 | -0.3% | 1,000 |
| 2016/11/01 | 1,337 | 1,337 | 1,334 | 1,334 | -9 | -0.7% | 2,000 |
| 2016/10/31 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 2,000 |
| 2016/10/28 | 1,355 | 1,355 | 1,343 | 1,343 | +3 | +0.2% | 3,000 |
| 2016/10/27 | 1,345 | 1,354 | 1,340 | 1,340 | +19 | +1.4% | 4,000 |
| 2016/10/26 | 1,316 | 1,340 | 1,316 | 1,321 | +11 | +0.8% | 3,000 |
| 2016/10/25 | 1,311 | 1,311 | 1,310 | 1,310 | +5 | +0.4% | 2,000 |
| 2016/10/24 | 1,291 | 1,445 | 1,285 | 1,305 | - | - | 48,000 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 1,000 |
| 2016/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/18 | 1,163 | 1,165 | 1,163 | 1,165 | +10 | +0.9% | 3,000 |
| 2016/10/17 | 1,159 | 1,159 | 1,154 | 1,155 | - | - | 4,000 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,136 | 1,136 | 1,136 | 1,136 | - | - | 1,000 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 1,135 | 1,135 | 1,135 | 1,135 | +8 | +0.7% | 1,000 |
| 2016/10/04 | 1,127 | 1,127 | 1,127 | 1,127 | - | - | 1,000 |
| 2016/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 4,000 |
| 2016/09/26 | 1,137 | 1,137 | 1,137 | 1,137 | - | - | 1,000 |
| 2016/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/20 | 1,125 | 1,125 | 1,125 | 1,125 | -9 | -0.8% | 1,000 |
| 2016/09/16 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 1,000 |
| 2016/09/15 | 1,134 | 1,134 | 1,134 | 1,134 | - | - | 1,000 |
| 2016/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/07 | 1,125 | 1,125 | 1,125 | 1,125 | -6 | -0.5% | 1,000 |
| 2016/09/06 | 1,131 | 1,131 | 1,131 | 1,131 | -1 | -0.1% | 2,000 |
| 2016/09/05 | 1,132 | 1,132 | 1,132 | 1,132 | - | - | 1,000 |
| 2016/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/31 | 1,148 | 1,148 | 1,148 | 1,148 | - | - | 1,000 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 27,000 |
| 2016/08/26 | 1,152 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 4,000 |
| 2016/08/25 | 1,145 | 1,170 | 1,145 | 1,150 | - | - | 6,000 |
| 2016/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
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
