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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,195 | 1,195 | 1,165 | 1,165 | - | - | 2,000 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2351～
2400
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 | 0.45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% | 64.31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 | 0.46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 | 0.74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
