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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 100 |
| 2024/03/18 | 1,548 | 1,559 | 1,548 | 1,559 | +11 | +0.7% | 1,300 |
| 2024/03/15 | 1,520 | 1,548 | 1,510 | 1,548 | +33 | +2.2% | 1,800 |
| 2024/03/14 | 1,514 | 1,515 | 1,508 | 1,515 | -15 | -1% | 600 |
| 2024/03/13 | 1,530 | 1,540 | 1,530 | 1,530 | +15 | +1% | 500 |
| 2024/03/12 | 1,510 | 1,515 | 1,510 | 1,515 | -15 | -1% | 800 |
| 2024/03/11 | 1,530 | 1,552 | 1,530 | 1,530 | ±0 | ±0% | 1,900 |
| 2024/03/08 | 1,520 | 1,539 | 1,520 | 1,530 | +3 | +0.2% | 600 |
| 2024/03/07 | 1,546 | 1,548 | 1,527 | 1,527 | -13 | -0.8% | 1,700 |
| 2024/03/06 | 1,541 | 1,560 | 1,532 | 1,540 | +11 | +0.7% | 1,000 |
| 2024/03/05 | 1,546 | 1,573 | 1,501 | 1,529 | -54 | -3.4% | 6,000 |
| 2024/03/04 | 1,689 | 1,689 | 1,530 | 1,583 | -33 | -2% | 5,900 |
| 2024/03/01 | 1,713 | 1,713 | 1,577 | 1,616 | +83 | +5.4% | 15,000 |
| 2024/02/29 | 1,549 | 1,549 | 1,520 | 1,533 | -11 | -0.7% | 2,500 |
| 2024/02/28 | 1,496 | 1,544 | 1,496 | 1,544 | +44 | +2.9% | 3,000 |
| 2024/02/27 | 1,525 | 1,525 | 1,480 | 1,500 | -15 | -1% | 3,800 |
| 2024/02/26 | 1,510 | 1,518 | 1,497 | 1,515 | +56 | +3.8% | 5,500 |
| 2024/02/22 | 1,484 | 1,500 | 1,459 | 1,459 | -25 | -1.7% | 9,100 |
| 2024/02/21 | 1,504 | 1,505 | 1,421 | 1,484 | -41 | -2.7% | 16,700 |
| 2024/02/20 | 1,510 | 1,527 | 1,510 | 1,525 | +10 | +0.7% | 1,700 |
| 2024/02/19 | 1,511 | 1,530 | 1,511 | 1,515 | +7 | +0.5% | 2,600 |
| 2024/02/16 | 1,480 | 1,520 | 1,480 | 1,508 | +31 | +2.1% | 7,100 |
| 2024/02/15 | 1,477 | 1,482 | 1,472 | 1,477 | ±0 | ±0% | 2,400 |
| 2024/02/14 | 1,459 | 1,493 | 1,458 | 1,477 | +19 | +1.3% | 1,000 |
| 2024/02/13 | 1,430 | 1,458 | 1,430 | 1,458 | +38 | +2.7% | 1,400 |
| 2024/02/09 | 1,430 | 1,442 | 1,420 | 1,420 | ±0 | ±0% | 1,700 |
| 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 |
351～
400
件表示中 / 3768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 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02倍 | 0.44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９００代理店で即納体制 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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 |
| イサム塗 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93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 |
| ＨＡＢＡ | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
市場注目の銘柄
チャート関連のコラム
