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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,172 | 1,183 | 1,172 | 1,178 | +6 | +0.5% | 6,600 |
| 2023/08/30 | 1,179 | 1,179 | 1,168 | 1,172 | +2 | +0.2% | 3,900 |
| 2023/08/29 | 1,170 | 1,171 | 1,164 | 1,170 | +3 | +0.3% | 9,700 |
| 2023/08/28 | 1,169 | 1,169 | 1,164 | 1,167 | +4 | +0.3% | 5,600 |
| 2023/08/25 | 1,164 | 1,164 | 1,161 | 1,163 | -1 | -0.1% | 7,200 |
| 2023/08/24 | 1,161 | 1,165 | 1,160 | 1,164 | +4 | +0.3% | 6,000 |
| 2023/08/23 | 1,159 | 1,160 | 1,157 | 1,160 | +1 | +0.1% | 4,500 |
| 2023/08/22 | 1,159 | 1,159 | 1,159 | 1,159 | +2 | +0.2% | 1,000 |
| 2023/08/21 | 1,157 | 1,167 | 1,155 | 1,157 | ±0 | ±0% | 12,500 |
| 2023/08/18 | 1,158 | 1,160 | 1,155 | 1,157 | -4 | -0.3% | 5,500 |
| 2023/08/17 | 1,162 | 1,162 | 1,160 | 1,161 | -1 | -0.1% | 2,900 |
| 2023/08/16 | 1,165 | 1,166 | 1,158 | 1,162 | -3 | -0.3% | 4,900 |
| 2023/08/15 | 1,167 | 1,168 | 1,164 | 1,165 | -3 | -0.3% | 6,300 |
| 2023/08/14 | 1,170 | 1,172 | 1,168 | 1,168 | ±0 | ±0% | 6,200 |
| 2023/08/10 | 1,167 | 1,169 | 1,165 | 1,168 | +1 | +0.1% | 7,600 |
| 2023/08/09 | 1,171 | 1,180 | 1,162 | 1,167 | -45 | -3.7% | 19,400 |
| 2023/08/08 | 1,202 | 1,225 | 1,202 | 1,212 | +10 | +0.8% | 9,100 |
| 2023/08/07 | 1,202 | 1,205 | 1,199 | 1,202 | +2 | +0.2% | 3,500 |
| 2023/08/04 | 1,204 | 1,207 | 1,199 | 1,200 | -4 | -0.3% | 6,800 |
| 2023/08/03 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 1,900 |
| 2023/08/02 | 1,215 | 1,216 | 1,212 | 1,212 | -2 | -0.2% | 1,400 |
| 2023/08/01 | 1,213 | 1,219 | 1,211 | 1,214 | ±0 | ±0% | 3,700 |
| 2023/07/31 | 1,205 | 1,215 | 1,205 | 1,214 | +6 | +0.5% | 3,900 |
| 2023/07/28 | 1,208 | 1,209 | 1,204 | 1,208 | +1 | +0.1% | 2,200 |
| 2023/07/27 | 1,221 | 1,222 | 1,200 | 1,207 | -14 | -1.1% | 5,200 |
| 2023/07/26 | 1,221 | 1,221 | 1,220 | 1,221 | ±0 | ±0% | 700 |
| 2023/07/25 | 1,220 | 1,225 | 1,219 | 1,221 | +1 | +0.1% | 10,300 |
| 2023/07/24 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 2,600 |
| 2023/07/21 | 1,212 | 1,212 | 1,206 | 1,208 | -4 | -0.3% | 1,700 |
| 2023/07/20 | 1,211 | 1,215 | 1,210 | 1,212 | +2 | +0.2% | 1,400 |
| 2023/07/19 | 1,208 | 1,210 | 1,206 | 1,210 | +2 | +0.2% | 8,600 |
| 2023/07/18 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2% | 3,000 |
| 2023/07/14 | 1,212 | 1,212 | 1,205 | 1,206 | -11 | -0.9% | 1,700 |
| 2023/07/13 | 1,217 | 1,220 | 1,212 | 1,217 | +13 | +1.1% | 5,400 |
| 2023/07/12 | 1,206 | 1,214 | 1,204 | 1,204 | -4 | -0.3% | 2,300 |
| 2023/07/11 | 1,207 | 1,210 | 1,207 | 1,208 | -3 | -0.2% | 1,400 |
| 2023/07/10 | 1,215 | 1,217 | 1,207 | 1,211 | -4 | -0.3% | 2,400 |
| 2023/07/07 | 1,219 | 1,220 | 1,210 | 1,215 | +12 | +1% | 6,500 |
| 2023/07/06 | 1,207 | 1,207 | 1,203 | 1,203 | -6 | -0.5% | 800 |
| 2023/07/05 | 1,205 | 1,217 | 1,205 | 1,209 | +6 | +0.5% | 8,500 |
| 2023/07/04 | 1,203 | 1,203 | 1,198 | 1,203 | ±0 | ±0% | 5,100 |
| 2023/07/03 | 1,196 | 1,205 | 1,196 | 1,203 | +14 | +1.2% | 7,100 |
| 2023/06/30 | 1,188 | 1,191 | 1,188 | 1,189 | -5 | -0.4% | 3,700 |
| 2023/06/29 | 1,196 | 1,200 | 1,194 | 1,194 | ±0 | ±0% | 7,200 |
| 2023/06/28 | 1,187 | 1,229 | 1,186 | 1,194 | +8 | +0.7% | 5,900 |
| 2023/06/27 | 1,190 | 1,194 | 1,186 | 1,186 | -4 | -0.3% | 2,700 |
| 2023/06/26 | 1,189 | 1,192 | 1,185 | 1,190 | +1 | +0.1% | 3,500 |
| 2023/06/23 | 1,199 | 1,199 | 1,189 | 1,189 | -12 | -1% | 13,200 |
| 2023/06/22 | 1,202 | 1,205 | 1,201 | 1,201 | -1 | -0.1% | 5,300 |
| 2023/06/21 | 1,200 | 1,202 | 1,199 | 1,202 | +2 | +0.2% | 1,600 |
251～
300
件表示中 / 3535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 | 141,300円 | +7.8% | +17.1% | 2.83% | 9.51倍 | 0.40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。９００代理店で即納体制 |
| アジュバンＨ | 84,900円 | +4.6% | +858.8% | 1.41% | 86.11倍 | 1.61倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| Ｐアンチエイジ | 77,600円 | -24.2% | - | 0.00% | - | 1.14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 |
| ケミプロ | 39,000円 | +6.1% | +51.5% | 0.90% | 44.47倍 | 1.33倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| イサム塗 | 316,500円 | +1.3% | +12.6% | 1.58% | 10.31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
