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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 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 |
| 2023/06/20 | 1,209 | 1,209 | 1,193 | 1,200 | -9 | -0.7% | 1,800 |
| 2023/06/19 | 1,205 | 1,220 | 1,205 | 1,209 | +22 | +1.9% | 1,800 |
| 2023/06/16 | 1,199 | 1,199 | 1,182 | 1,187 | +6 | +0.5% | 700 |
| 2023/06/15 | 1,180 | 1,194 | 1,180 | 1,181 | -10 | -0.8% | 6,600 |
| 2023/06/14 | 1,192 | 1,197 | 1,191 | 1,191 | ±0 | ±0% | 2,600 |
| 2023/06/13 | 1,188 | 1,194 | 1,186 | 1,191 | +13 | +1.1% | 3,900 |
| 2023/06/12 | 1,171 | 1,185 | 1,171 | 1,178 | +8 | +0.7% | 4,000 |
| 2023/06/09 | 1,172 | 1,181 | 1,167 | 1,170 | +5 | +0.4% | 7,100 |
| 2023/06/08 | 1,167 | 1,170 | 1,165 | 1,165 | -2 | -0.2% | 3,400 |
| 2023/06/07 | 1,178 | 1,180 | 1,166 | 1,167 | -11 | -0.9% | 2,800 |
| 2023/06/06 | 1,175 | 1,180 | 1,174 | 1,178 | +3 | +0.3% | 3,000 |
| 2023/06/05 | 1,170 | 1,175 | 1,169 | 1,175 | +5 | +0.4% | 3,900 |
| 2023/06/02 | 1,170 | 1,172 | 1,168 | 1,170 | ±0 | ±0% | 3,200 |
| 2023/06/01 | 1,167 | 1,172 | 1,165 | 1,170 | +4 | +0.3% | 5,300 |
| 2023/05/31 | 1,170 | 1,172 | 1,166 | 1,166 | -9 | -0.8% | 5,600 |
| 2023/05/30 | 1,183 | 1,183 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2023/05/29 | 1,182 | 1,182 | 1,172 | 1,175 | -7 | -0.6% | 3,800 |
| 2023/05/26 | 1,190 | 1,194 | 1,182 | 1,182 | -8 | -0.7% | 3,000 |
| 2023/05/25 | 1,189 | 1,195 | 1,185 | 1,190 | ±0 | ±0% | 6,600 |
| 2023/05/24 | 1,187 | 1,193 | 1,187 | 1,190 | +4 | +0.3% | 1,900 |
| 2023/05/23 | 1,195 | 1,195 | 1,185 | 1,186 | -12 | -1% | 4,400 |
| 2023/05/22 | 1,200 | 1,200 | 1,197 | 1,198 | -4 | -0.3% | 2,100 |
| 2023/05/19 | 1,206 | 1,206 | 1,197 | 1,202 | -8 | -0.7% | 2,400 |
| 2023/05/18 | 1,207 | 1,220 | 1,207 | 1,210 | +5 | +0.4% | 2,600 |
| 2023/05/17 | 1,213 | 1,222 | 1,205 | 1,205 | -8 | -0.7% | 1,200 |
| 2023/05/16 | 1,229 | 1,237 | 1,213 | 1,213 | -16 | -1.3% | 1,300 |
| 2023/05/15 | 1,242 | 1,242 | 1,229 | 1,229 | -13 | -1% | 1,100 |
| 2023/05/12 | 1,240 | 1,242 | 1,240 | 1,242 | -4 | -0.3% | 500 |
| 2023/05/11 | 1,245 | 1,246 | 1,245 | 1,246 | -1 | -0.1% | 400 |
| 2023/05/10 | 1,230 | 1,247 | 1,218 | 1,247 | +17 | +1.4% | 7,300 |
| 2023/05/09 | 1,224 | 1,230 | 1,224 | 1,230 | +20 | +1.7% | 300 |
| 2023/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 100 |
301～
350
件表示中 / 3553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 | 136,800円 | +7.8% | +17.1% | 2.92% | 9.20倍 | 0.39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 |
| Ｐアンチエイジ | 77,500円 | -14.0% | -19.3% | 0.00% | 51.98倍 | 1.10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 |
| アジュバンＨ | 82,700円 | +4.6% | +858.8% | 1.45% | 83.87倍 | 1.57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 |
| ケミプロ | 37,200円 | +6.1% | +51.5% | 0.94% | 42.42倍 | 1.27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 | 303,000円 | +1.3% | +12.6% | 1.65% | 9.87倍 | 0.34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
