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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,125 | 1,125 | 1,125 | 1,125 | -20 | -1.7% | 2,000 |
| 2016/06/06 | 1,122 | 1,146 | 1,122 | 1,145 | - | - | 4,000 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,140 | 1,140 | 1,123 | 1,134 | -36 | -3.1% | 3,000 |
| 2016/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | -29 | -2.4% | 3,000 |
| 2016/05/31 | 1,190 | 1,199 | 1,190 | 1,199 | - | - | 3,000 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,142 | 1,170 | 1,141 | 1,170 | +30 | +2.6% | 4,000 |
| 2016/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 6,000 |
| 2016/05/25 | 1,111 | 1,140 | 1,111 | 1,140 | - | - | 4,000 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 1,080 | 1,080 | 1,050 | 1,071 | -1 | -0.1% | 8,000 |
| 2016/05/18 | 1,072 | 1,072 | 1,072 | 1,072 | -8 | -0.7% | 1,000 |
| 2016/05/17 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 3,000 |
| 2016/05/16 | 1,170 | 1,170 | 1,090 | 1,095 | -105 | -8.8% | 16,000 |
| 2016/05/13 | 1,215 | 1,225 | 1,200 | 1,200 | +20 | +1.7% | 13,000 |
| 2016/05/12 | 1,200 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 6,000 |
| 2016/05/11 | 1,212 | 1,212 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2016/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2016/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/02 | 1,199 | 1,199 | 1,199 | 1,199 | +28 | +2.4% | 1,000 |
| 2016/04/28 | 1,171 | 1,171 | 1,171 | 1,171 | +11 | +0.9% | 1,000 |
| 2016/04/27 | 1,160 | 1,160 | 1,160 | 1,160 | +15 | +1.3% | 1,000 |
| 2016/04/26 | 1,132 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 2,000 |
| 2016/04/25 | 1,132 | 1,132 | 1,132 | 1,132 | +30 | +2.7% | 1,000 |
| 2016/04/22 | 1,081 | 1,109 | 1,078 | 1,102 | +4 | +0.4% | 10,000 |
| 2016/04/21 | 1,098 | 1,098 | 1,098 | 1,098 | +10 | +0.9% | 1,000 |
| 2016/04/20 | 1,080 | 1,088 | 1,080 | 1,088 | - | - | 2,000 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,069 | 1,069 | 1,069 | 1,069 | -11 | -1% | 2,000 |
| 2016/04/15 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 2016/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 1,067 | 1,067 | 1,050 | 1,050 | - | - | 5,000 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 1,068 | 1,078 | 1,068 | 1,078 | -20 | -1.8% | 5,000 |
| 2016/04/05 | 1,102 | 1,102 | 1,097 | 1,098 | -34 | -3% | 5,000 |
| 2016/04/04 | 1,132 | 1,132 | 1,132 | 1,132 | - | - | 1,000 |
| 2016/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/29 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 1,000 |
2251～
2300
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
