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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,382 | 1,412 | 1,382 | 1,411 | +7 | +0.5% | 600 |
| 2025/04/02 | 1,418 | 1,418 | 1,404 | 1,404 | -15 | -1.1% | 1,000 |
| 2025/04/01 | 1,404 | 1,419 | 1,404 | 1,419 | +19 | +1.4% | 1,400 |
| 2025/03/31 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2025/03/28 | 1,412 | 1,439 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/03/27 | 1,426 | 1,426 | 1,425 | 1,425 | -1 | -0.1% | 500 |
| 2025/03/26 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 5,700 |
| 2025/03/25 | 1,413 | 1,429 | 1,413 | 1,426 | +14 | +1% | 2,100 |
| 2025/03/24 | 1,425 | 1,434 | 1,408 | 1,412 | +6 | +0.4% | 2,000 |
| 2025/03/21 | 1,404 | 1,435 | 1,404 | 1,406 | - | - | 1,600 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,411 | 1,418 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2025/03/17 | 1,405 | 1,418 | 1,391 | 1,401 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 1,402 | 1,403 | 1,401 | 1,401 | +18 | +1.3% | 800 |
| 2025/03/13 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,382 | 1,383 | 1,382 | 1,383 | +2 | +0.1% | 200 |
| 2025/03/10 | 1,382 | 1,382 | 1,381 | 1,381 | - | - | 1,100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2025/03/03 | 1,389 | 1,407 | 1,380 | 1,380 | -9 | -0.6% | 2,400 |
| 2025/02/28 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 2,400 |
| 2025/02/27 | 1,391 | 1,391 | 1,389 | 1,389 | +1 | +0.1% | 1,200 |
| 2025/02/26 | 1,388 | 1,388 | 1,388 | 1,388 | +2 | +0.1% | 500 |
| 2025/02/25 | 1,386 | 1,389 | 1,386 | 1,386 | +6 | +0.4% | 1,100 |
| 2025/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | -7 | -0.5% | 1,000 |
| 2025/02/20 | 1,387 | 1,387 | 1,387 | 1,387 | -3 | -0.2% | 200 |
| 2025/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2025/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 100 |
| 2025/02/17 | 1,380 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 4,800 |
| 2025/02/14 | 1,430 | 1,432 | 1,385 | 1,400 | -12 | -0.8% | 1,700 |
| 2025/02/13 | 1,433 | 1,437 | 1,412 | 1,412 | -21 | -1.5% | 3,200 |
| 2025/02/12 | 1,415 | 1,439 | 1,415 | 1,433 | +20 | +1.4% | 6,200 |
| 2025/02/10 | 1,414 | 1,418 | 1,395 | 1,413 | -1 | -0.1% | 2,700 |
| 2025/02/07 | 1,414 | 1,414 | 1,383 | 1,414 | -4 | -0.3% | 2,400 |
| 2025/02/06 | 1,402 | 1,429 | 1,401 | 1,418 | +17 | +1.2% | 2,400 |
| 2025/02/05 | 1,433 | 1,433 | 1,401 | 1,401 | -41 | -2.8% | 500 |
| 2025/02/04 | 1,391 | 1,442 | 1,391 | 1,442 | +51 | +3.7% | 5,600 |
| 2025/02/03 | 1,389 | 1,398 | 1,387 | 1,391 | +19 | +1.4% | 4,000 |
| 2025/01/31 | 1,372 | 1,372 | 1,372 | 1,372 | -13 | -0.9% | 100 |
| 2025/01/30 | 1,376 | 1,397 | 1,374 | 1,385 | +9 | +0.7% | 3,200 |
| 2025/01/29 | 1,376 | 1,376 | 1,376 | 1,376 | -2 | -0.1% | 300 |
| 2025/01/28 | 1,382 | 1,382 | 1,378 | 1,378 | - | - | 700 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 1,399 | 1,399 | 1,376 | 1,382 | -17 | -1.2% | 3,500 |
| 2025/01/23 | 1,399 | 1,399 | 1,399 | 1,399 | +13 | +0.9% | 200 |
| 2025/01/22 | 1,378 | 1,388 | 1,378 | 1,386 | -1 | -0.1% | 400 |
| 2025/01/21 | 1,372 | 1,387 | 1,372 | 1,387 | -5 | -0.4% | 200 |
301～
350
件表示中 / 3972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 | 185,200円 | +4.1% | +9.2% | 2.43% | 10.46倍 | 0.49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 |
| ダイキアクシス | 66,500円 | +3.5% | +3.8% | 3.61% | 16.34倍 | 0.92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 |
| ピグメントＨ | 565,000円 | +3.0% | +5.7% | 1.77% | 6.82倍 | 0.40倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 巴川コーポ | 79,500円 | +6.9% | -46.0% | 1.89% | 17.32倍 | 0.44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 |
| 南海化学 | 351,000円 | +3.0% | +33.0% | 1.85% | 5.55倍 | 0.63倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
