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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 2,000 |
| 2016/01/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2015/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 1,000 |
| 2015/12/29 | 1,200 | 1,200 | 1,194 | 1,194 | +7 | +0.6% | 3,000 |
| 2015/12/28 | 1,187 | 1,187 | 1,187 | 1,187 | +3 | +0.3% | 1,000 |
| 2015/12/25 | 1,183 | 1,184 | 1,183 | 1,184 | +1 | +0.1% | 7,000 |
| 2015/12/24 | 1,180 | 1,200 | 1,180 | 1,183 | -7 | -0.6% | 7,000 |
| 2015/12/22 | 1,200 | 1,200 | 1,190 | 1,190 | - | - | 3,000 |
| 2015/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/18 | 1,255 | 1,260 | 1,224 | 1,224 | -21 | -1.7% | 9,000 |
| 2015/12/17 | 1,245 | 1,245 | 1,245 | 1,245 | +10 | +0.8% | 1,000 |
| 2015/12/16 | 1,219 | 1,235 | 1,219 | 1,235 | +18 | +1.5% | 3,000 |
| 2015/12/15 | 1,180 | 1,217 | 1,180 | 1,217 | +37 | +3.1% | 16,000 |
| 2015/12/14 | 1,150 | 1,180 | 1,145 | 1,180 | +10 | +0.9% | 6,000 |
| 2015/12/11 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 2,000 |
| 2015/12/10 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 3,000 |
| 2015/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | +26 | +2.2% | 1,000 |
| 2015/12/08 | 1,150 | 1,174 | 1,150 | 1,174 | -6 | -0.5% | 8,000 |
| 2015/12/07 | 1,199 | 1,199 | 1,179 | 1,180 | -1 | -0.1% | 8,000 |
| 2015/12/04 | 1,181 | 1,181 | 1,181 | 1,181 | -2 | -0.2% | 2,000 |
| 2015/12/03 | 1,166 | 1,186 | 1,166 | 1,183 | +44 | +3.9% | 9,000 |
| 2015/12/02 | 1,150 | 1,155 | 1,139 | 1,139 | +4 | +0.4% | 5,000 |
| 2015/12/01 | 1,135 | 1,135 | 1,135 | 1,135 | +10 | +0.9% | 1,000 |
| 2015/11/30 | 1,125 | 1,125 | 1,125 | 1,125 | +18 | +1.6% | 4,000 |
| 2015/11/27 | 1,108 | 1,108 | 1,107 | 1,107 | +2 | +0.2% | 2,000 |
| 2015/11/26 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 16,000 |
| 2015/11/20 | 1,103 | 1,103 | 1,100 | 1,100 | -13 | -1.2% | 16,000 |
| 2015/11/19 | 1,118 | 1,118 | 1,113 | 1,113 | - | - | 2,000 |
| 2015/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/17 | 1,100 | 1,100 | 1,094 | 1,097 | +3 | +0.3% | 9,000 |
| 2015/11/16 | 1,095 | 1,095 | 1,094 | 1,094 | -31 | -2.8% | 2,000 |
| 2015/11/13 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 3,000 |
| 2015/11/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 2015/11/11 | 1,130 | 1,131 | 1,130 | 1,130 | +5 | +0.4% | 33,000 |
| 2015/11/10 | 1,130 | 1,130 | 1,125 | 1,125 | -4 | -0.4% | 9,000 |
| 2015/11/09 | 1,130 | 1,131 | 1,129 | 1,129 | - | - | 11,000 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 1,100 | 1,100 | 1,071 | 1,071 | -59 | -5.2% | 2,000 |
| 2015/11/04 | 1,139 | 1,139 | 1,119 | 1,130 | +1 | +0.1% | 7,000 |
| 2015/11/02 | 1,130 | 1,130 | 1,129 | 1,129 | +9 | +0.8% | 2,000 |
| 2015/10/30 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 3,000 |
| 2015/10/29 | 1,102 | 1,130 | 1,102 | 1,130 | +28 | +2.5% | 2,000 |
| 2015/10/28 | 1,130 | 1,130 | 1,100 | 1,102 | -11 | -1% | 17,000 |
| 2015/10/27 | 1,125 | 1,125 | 1,065 | 1,113 | -12 | -1.1% | 10,000 |
| 2015/10/26 | 1,112 | 1,169 | 1,112 | 1,125 | +103 | +10.1% | 20,000 |
| 2015/10/23 | 1,020 | 1,022 | 1,020 | 1,022 | - | - | 7,000 |
2301～
2350
件表示中 / 3715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 | 147,700円 | +3.8% | +20.1% | 2.71% | 9.39倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 日理化 | 19,100円 | +4.0% | -37.2% | 2.09% | 12.95倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 67,600円 | +4.6% | -1.0% | 2.22% | 9.09倍 | 0.45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 |
| ＨＡＢＡ | 171,600円 | +4.1% | -19.4% | 2.33% | 13.52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 |
| イサム塗 | 327,500円 | +2.0% | +1.4% | 1.53% | 11.14倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
