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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,450 | 1,467 | 1,413 | 1,420 | -135 | -8.7% | 7,900 |
| 2024/02/07 | 1,525 | 1,600 | 1,525 | 1,555 | +30 | +2% | 3,800 |
| 2024/02/06 | 1,529 | 1,529 | 1,503 | 1,525 | +24 | +1.6% | 2,800 |
| 2024/02/05 | 1,516 | 1,527 | 1,499 | 1,501 | -13 | -0.9% | 4,100 |
| 2024/02/02 | 1,492 | 1,514 | 1,485 | 1,514 | +14 | +0.9% | 1,700 |
| 2024/02/01 | 1,468 | 1,500 | 1,468 | 1,500 | +2 | +0.1% | 2,700 |
| 2024/01/31 | 1,444 | 1,498 | 1,444 | 1,498 | +48 | +3.3% | 13,700 |
| 2024/01/30 | 1,441 | 1,450 | 1,441 | 1,450 | -20 | -1.4% | 400 |
| 2024/01/29 | 1,460 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 1,700 |
| 2024/01/26 | 1,450 | 1,466 | 1,450 | 1,460 | +10 | +0.7% | 1,200 |
| 2024/01/25 | 1,450 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 6,500 |
| 2024/01/24 | 1,413 | 1,450 | 1,413 | 1,450 | +30 | +2.1% | 7,200 |
| 2024/01/23 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2024/01/22 | 1,410 | 1,424 | 1,410 | 1,420 | +13 | +0.9% | 1,100 |
| 2024/01/19 | 1,406 | 1,407 | 1,404 | 1,407 | +1 | +0.1% | 1,000 |
| 2024/01/18 | 1,384 | 1,421 | 1,384 | 1,406 | -8 | -0.6% | 1,300 |
| 2024/01/17 | 1,418 | 1,434 | 1,410 | 1,414 | -5 | -0.4% | 1,800 |
| 2024/01/16 | 1,421 | 1,436 | 1,410 | 1,419 | ±0 | ±0% | 2,500 |
| 2024/01/15 | 1,410 | 1,439 | 1,410 | 1,419 | +13 | +0.9% | 1,000 |
| 2024/01/12 | 1,405 | 1,423 | 1,404 | 1,406 | -29 | -2% | 1,500 |
| 2024/01/11 | 1,417 | 1,437 | 1,410 | 1,435 | +18 | +1.3% | 2,000 |
| 2024/01/10 | 1,450 | 1,450 | 1,417 | 1,417 | -33 | -2.3% | 1,500 |
| 2024/01/09 | 1,440 | 1,450 | 1,436 | 1,450 | +9 | +0.6% | 2,000 |
| 2024/01/05 | 1,441 | 1,446 | 1,426 | 1,441 | ±0 | ±0% | 2,900 |
| 2024/01/04 | 1,375 | 1,446 | 1,375 | 1,441 | +51 | +3.7% | 2,700 |
| 2023/12/29 | 1,371 | 1,390 | 1,371 | 1,390 | +19 | +1.4% | 1,200 |
| 2023/12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +3 | +0.2% | 1,100 |
| 2023/12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +15 | +1.1% | 3,000 |
| 2023/12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +21 | +1.6% | 4,500 |
| 2023/12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +2 | +0.2% | 6,300 |
| 2023/12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -3 | -0.2% | 1,500 |
| 2023/12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +7 | +0.5% | 700 |
| 2023/12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -2 | -0.2% | 3,700 |
| 2023/12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +2 | +0.2% | 2,800 |
| 2023/12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -14 | -1% | 1,100 |
| 2023/12/15 | 1,323 | 1,340 | 1,323 | 1,340 | ±0 | ±0% | 1,100 |
| 2023/12/14 | 1,323 | 1,345 | 1,323 | 1,340 | +10 | +0.8% | 2,100 |
| 2023/12/13 | 1,323 | 1,330 | 1,323 | 1,330 | +8 | +0.6% | 300 |
| 2023/12/12 | 1,337 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 1,700 |
| 2023/12/11 | 1,330 | 1,346 | 1,330 | 1,339 | +23 | +1.7% | 2,300 |
| 2023/12/08 | 1,320 | 1,324 | 1,316 | 1,316 | -4 | -0.3% | 1,800 |
| 2023/12/07 | 1,319 | 1,332 | 1,319 | 1,320 | -9 | -0.7% | 600 |
| 2023/12/06 | 1,319 | 1,332 | 1,319 | 1,329 | +17 | +1.3% | 7,000 |
| 2023/12/05 | 1,326 | 1,326 | 1,312 | 1,312 | -14 | -1.1% | 1,400 |
| 2023/12/04 | 1,325 | 1,326 | 1,313 | 1,326 | ±0 | ±0% | 600 |
| 2023/12/01 | 1,344 | 1,344 | 1,326 | 1,326 | -3 | -0.2% | 2,300 |
| 2023/11/30 | 1,350 | 1,350 | 1,329 | 1,329 | -16 | -1.2% | 700 |
| 2023/11/29 | 1,328 | 1,345 | 1,328 | 1,345 | +17 | +1.3% | 700 |
| 2023/11/28 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 700 |
| 2023/11/27 | 1,328 | 1,328 | 1,311 | 1,328 | ±0 | ±0% | 4,500 |
301～
350
件表示中 / 3692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 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17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。１０００代理店で即納体制 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 巴川コーポ | 63,000円 | +0.9% | -5.7% | 2.38% | 8.47倍 | 0.42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 |
| サンエー化研 | 55,900円 | +7.2% | +328.6% | 3.22% | 14.58倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 児玉化 | 39,800円 | +4.8% | +25.0% | 0.00% | - | 1.58倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
市場注目の銘柄
チャート関連のコラム
