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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2025/07/28 | 1,570 | 1,578 | 1,543 | 1,554 | -16 | -1% | 600 |
| 2025/07/25 | 1,570 | 1,577 | 1,570 | 1,570 | ±0 | ±0% | 10,000 |
| 2025/07/24 | 1,563 | 1,570 | 1,548 | 1,570 | +24 | +1.6% | 1,500 |
| 2025/07/23 | 1,546 | 1,546 | 1,546 | 1,546 | -33 | -2.1% | 1,000 |
| 2025/07/22 | 1,550 | 1,579 | 1,550 | 1,579 | - | - | 1,100 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,524 | 1,545 | 1,524 | 1,538 | +19 | +1.3% | 1,300 |
| 2025/07/16 | 1,521 | 1,521 | 1,519 | 1,519 | -8 | -0.5% | 500 |
| 2025/07/15 | 1,527 | 1,527 | 1,527 | 1,527 | -3 | -0.2% | 100 |
| 2025/07/14 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2025/07/11 | 1,511 | 1,530 | 1,511 | 1,530 | +19 | +1.3% | 200 |
| 2025/07/10 | 1,511 | 1,511 | 1,511 | 1,511 | +11 | +0.7% | 300 |
| 2025/07/09 | 1,521 | 1,521 | 1,500 | 1,500 | -19 | -1.3% | 300 |
| 2025/07/08 | 1,495 | 1,519 | 1,495 | 1,519 | -10 | -0.7% | 1,300 |
| 2025/07/07 | 1,550 | 1,555 | 1,529 | 1,529 | - | - | 4,100 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,531 | 1,550 | 1,531 | 1,550 | +21 | +1.4% | 1,200 |
| 2025/06/26 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 3,000 |
| 2025/06/25 | 1,515 | 1,529 | 1,515 | 1,529 | +19 | +1.3% | 1,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | -11 | -0.7% | 800 |
| 2025/06/23 | 1,488 | 1,521 | 1,488 | 1,521 | - | - | 800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,481 | 1,481 | 1,481 | 1,481 | -34 | -2.2% | 100 |
| 2025/06/18 | 1,515 | 1,515 | 1,515 | 1,515 | +10 | +0.7% | 300 |
| 2025/06/17 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 600 |
| 2025/06/16 | 1,495 | 1,515 | 1,495 | 1,515 | +13 | +0.9% | 700 |
| 2025/06/13 | 1,503 | 1,505 | 1,499 | 1,502 | +5 | +0.3% | 1,100 |
| 2025/06/12 | 1,496 | 1,499 | 1,496 | 1,497 | +19 | +1.3% | 700 |
| 2025/06/11 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 300 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 1,492 | 1,492 | 1,477 | 1,477 | -23 | -1.5% | 200 |
| 2025/06/05 | 1,493 | 1,505 | 1,493 | 1,500 | +37 | +2.5% | 1,000 |
| 2025/06/04 | 1,463 | 1,463 | 1,463 | 1,463 | - | - | 700 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,491 | 1,491 | 1,472 | 1,472 | -38 | -2.5% | 800 |
| 2025/05/30 | 1,515 | 1,515 | 1,510 | 1,510 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,523 | 1,523 | 1,491 | 1,521 | -9 | -0.6% | 2,300 |
| 2025/05/27 | 1,501 | 1,530 | 1,501 | 1,530 | +30 | +2% | 3,900 |
| 2025/05/26 | 1,463 | 1,500 | 1,463 | 1,500 | +38 | +2.6% | 5,200 |
| 2025/05/23 | 1,433 | 1,470 | 1,433 | 1,462 | +29 | +2% | 4,700 |
| 2025/05/22 | 1,428 | 1,433 | 1,428 | 1,433 | +7 | +0.5% | 800 |
| 2025/05/21 | 1,426 | 1,426 | 1,426 | 1,426 | - | - | 100 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 4001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 | 204,500円 | +4.1% | +9.2% | 2.20% | 11.55倍 | 0.54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１０００代理店で即納体制 |
| 児玉化 | 60,800円 | -3.3% | -26.0% | 1.64% | 6.75倍 | 0.33倍 |
|
自動車部品の成形樹脂大手。２５年４月金属加工会社買収で２輪向け鋳鍛造や粉末冶金も展開 |
| 戸田工 | 154,000円 | +3.4% | - | 0.00% | 17.83倍 | 0.99倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦ合弁解消、ＴＤＫ持分会社 |
| ダイキアクシス | 68,600円 | +3.5% | +3.8% | 3.50% | 16.86倍 | 0.94倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 巴川コーポ | 85,800円 | +8.6% | -8.3% | 1.75% | 12.02倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
