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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/19 | 1,138 | 1,138 | 1,138 | 1,138 | +10 | +0.9% | 2,000 |
| 2016/08/18 | 1,128 | 1,128 | 1,128 | 1,128 | - | - | 1,000 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 1,139 | 1,140 | 1,139 | 1,140 | - | - | 2,000 |
| 2016/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/10 | 1,132 | 1,132 | 1,132 | 1,132 | ±0 | ±0% | 2,000 |
| 2016/08/09 | 1,132 | 1,132 | 1,132 | 1,132 | +12 | +1.1% | 2,000 |
| 2016/08/08 | 1,120 | 1,120 | 1,120 | 1,120 | +25 | +2.3% | 2,000 |
| 2016/08/05 | 1,110 | 1,110 | 1,095 | 1,095 | - | - | 6,000 |
| 2016/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/01 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 3,000 |
| 2016/07/29 | 1,142 | 1,142 | 1,130 | 1,130 | -12 | -1.1% | 4,000 |
| 2016/07/28 | 1,142 | 1,142 | 1,142 | 1,142 | ±0 | ±0% | 2,000 |
| 2016/07/27 | 1,142 | 1,142 | 1,142 | 1,142 | - | - | 1,000 |
| 2016/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/25 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2016/07/22 | 1,133 | 1,133 | 1,115 | 1,130 | -39 | -3.3% | 3,000 |
| 2016/07/21 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 1,000 |
| 2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/07 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 1,000 |
| 2016/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 1,000 |
| 2016/07/01 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 3,000 |
| 2016/06/30 | 1,105 | 1,120 | 1,105 | 1,119 | +13 | +1.2% | 5,000 |
| 2016/06/29 | 1,127 | 1,127 | 1,106 | 1,106 | -9 | -0.8% | 3,000 |
| 2016/06/28 | 1,110 | 1,115 | 1,110 | 1,115 | - | - | 3,000 |
| 2016/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/24 | 1,102 | 1,103 | 1,102 | 1,103 | +3 | +0.3% | 2,000 |
| 2016/06/23 | 1,147 | 1,147 | 1,100 | 1,100 | -20 | -1.8% | 3,000 |
| 2016/06/22 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2016/06/21 | 1,090 | 1,120 | 1,090 | 1,120 | +20 | +1.8% | 2,000 |
| 2016/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 1,000 |
| 2016/06/17 | 1,091 | 1,101 | 1,091 | 1,097 | - | - | 6,000 |
| 2016/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/15 | 1,103 | 1,103 | 1,103 | 1,103 | -12 | -1.1% | 1,000 |
| 2016/06/14 | 1,125 | 1,125 | 1,115 | 1,115 | - | - | 4,000 |
| 2016/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2201～
2250
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
