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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,395 | 1,395 | 1,387 | 1,387 | -15 | -1.1% | 300 |
| 2024/09/13 | 1,392 | 1,407 | 1,368 | 1,402 | ±0 | ±0% | 3,000 |
| 2024/09/12 | 1,389 | 1,408 | 1,382 | 1,402 | +14 | +1% | 1,800 |
| 2024/09/11 | 1,401 | 1,402 | 1,387 | 1,388 | -24 | -1.7% | 2,000 |
| 2024/09/10 | 1,413 | 1,413 | 1,411 | 1,412 | -1 | -0.1% | 1,500 |
| 2024/09/09 | 1,400 | 1,414 | 1,390 | 1,413 | ±0 | ±0% | 4,000 |
| 2024/09/06 | 1,401 | 1,413 | 1,386 | 1,413 | +5 | +0.4% | 1,400 |
| 2024/09/05 | 1,413 | 1,413 | 1,383 | 1,408 | -6 | -0.4% | 2,500 |
| 2024/09/04 | 1,405 | 1,423 | 1,396 | 1,414 | +9 | +0.6% | 3,500 |
| 2024/09/03 | 1,405 | 1,405 | 1,405 | 1,405 | +10 | +0.7% | 200 |
| 2024/09/02 | 1,395 | 1,395 | 1,395 | 1,395 | +20 | +1.5% | 300 |
| 2024/08/30 | 1,399 | 1,399 | 1,375 | 1,375 | -28 | -2% | 400 |
| 2024/08/29 | 1,400 | 1,405 | 1,328 | 1,403 | +4 | +0.3% | 3,400 |
| 2024/08/28 | 1,405 | 1,405 | 1,399 | 1,399 | -8 | -0.6% | 900 |
| 2024/08/27 | 1,398 | 1,407 | 1,398 | 1,407 | +9 | +0.6% | 200 |
| 2024/08/26 | 1,410 | 1,410 | 1,398 | 1,398 | -12 | -0.9% | 900 |
| 2024/08/23 | 1,410 | 1,439 | 1,391 | 1,410 | ±0 | ±0% | 5,400 |
| 2024/08/22 | 1,399 | 1,430 | 1,399 | 1,410 | -9 | -0.6% | 800 |
| 2024/08/21 | 1,409 | 1,433 | 1,409 | 1,419 | -15 | -1% | 1,600 |
| 2024/08/20 | 1,391 | 1,434 | 1,365 | 1,434 | +39 | +2.8% | 2,900 |
| 2024/08/19 | 1,397 | 1,406 | 1,395 | 1,395 | -2 | -0.1% | 1,900 |
| 2024/08/16 | 1,401 | 1,411 | 1,391 | 1,397 | -2 | -0.1% | 3,800 |
| 2024/08/15 | 1,413 | 1,413 | 1,395 | 1,399 | -15 | -1.1% | 1,100 |
| 2024/08/14 | 1,371 | 1,414 | 1,370 | 1,414 | +37 | +2.7% | 1,700 |
| 2024/08/13 | 1,377 | 1,423 | 1,377 | 1,377 | ±0 | ±0% | 4,800 |
| 2024/08/09 | 1,394 | 1,394 | 1,377 | 1,377 | -30 | -2.1% | 1,200 |
| 2024/08/08 | 1,394 | 1,415 | 1,394 | 1,407 | +68 | +5.1% | 1,400 |
| 2024/08/07 | 1,334 | 1,339 | 1,334 | 1,339 | -10 | -0.7% | 6,200 |
| 2024/08/06 | 1,333 | 1,409 | 1,306 | 1,349 | -14 | -1% | 4,900 |
| 2024/08/05 | 1,370 | 1,399 | 1,330 | 1,363 | -52 | -3.7% | 16,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,401 | 1,415 | -68 | -4.6% | 5,600 |
| 2024/08/01 | 1,489 | 1,489 | 1,470 | 1,483 | -14 | -0.9% | 3,600 |
| 2024/07/31 | 1,498 | 1,498 | 1,480 | 1,497 | -1 | -0.1% | 800 |
| 2024/07/30 | 1,498 | 1,498 | 1,477 | 1,498 | -2 | -0.1% | 1,800 |
| 2024/07/29 | 1,480 | 1,500 | 1,477 | 1,500 | +20 | +1.4% | 1,100 |
| 2024/07/26 | 1,495 | 1,500 | 1,477 | 1,480 | -15 | -1% | 1,200 |
| 2024/07/25 | 1,500 | 1,500 | 1,477 | 1,495 | - | - | 8,000 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,514 | 1,514 | 1,494 | 1,500 | - | - | 1,000 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 1,506 | 1,515 | 1,500 | 1,514 | -2 | -0.1% | 2,400 |
| 2024/07/18 | 1,516 | 1,516 | 1,516 | 1,516 | +8 | +0.5% | 100 |
| 2024/07/17 | 1,499 | 1,519 | 1,498 | 1,508 | +10 | +0.7% | 5,600 |
| 2024/07/16 | 1,482 | 1,499 | 1,482 | 1,498 | -1 | -0.1% | 2,500 |
| 2024/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 800 |
| 2024/07/11 | 1,499 | 1,501 | 1,499 | 1,500 | +1 | +0.1% | 2,200 |
| 2024/07/10 | 1,500 | 1,500 | 1,460 | 1,499 | -1 | -0.1% | 4,000 |
| 2024/07/09 | 1,501 | 1,501 | 1,488 | 1,500 | +12 | +0.8% | 6,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,488 | 1,488 | -6 | -0.4% | 200 |
| 2024/07/05 | 1,494 | 1,500 | 1,494 | 1,494 | ±0 | ±0% | 3,000 |
301～
350
件表示中 / 3841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 | 158,000円 | +3.8% | +20.1% | 2.53% | 10.04倍 | 0.43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 |
| コージンバイ | 152,500円 | +9.1% | +6.6% | 1.64% | 9.48倍 | 1.34倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 171,300円 | -6.7% | -25.8% | 3.50% | 11.16倍 | 0.45倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| イサム塗 | 360,500円 | +2.0% | +1.4% | 1.39% | 12.27倍 | 0.39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 |
| 南海化学 | 296,200円 | +9.6% | +20.2% | 2.03% | 2.73倍 | 0.69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
