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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/24 | 1,310 | 1,328 | 1,310 | 1,328 | +18 | +1.4% | 900 |
| 2023/11/22 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 600 |
| 2023/11/21 | 1,332 | 1,338 | 1,305 | 1,305 | -26 | -2% | 2,700 |
| 2023/11/20 | 1,335 | 1,335 | 1,321 | 1,331 | -17 | -1.3% | 1,000 |
| 2023/11/17 | 1,314 | 1,348 | 1,306 | 1,348 | +48 | +3.7% | 2,500 |
| 2023/11/16 | 1,300 | 1,311 | 1,300 | 1,300 | +16 | +1.2% | 1,300 |
| 2023/11/15 | 1,290 | 1,305 | 1,284 | 1,284 | +1 | +0.1% | 900 |
| 2023/11/14 | 1,320 | 1,320 | 1,281 | 1,283 | -37 | -2.8% | 1,600 |
| 2023/11/13 | 1,306 | 1,320 | 1,306 | 1,320 | +5 | +0.4% | 2,500 |
| 2023/11/10 | 1,317 | 1,317 | 1,315 | 1,315 | -2 | -0.2% | 900 |
| 2023/11/09 | 1,300 | 1,327 | 1,278 | 1,317 | +8 | +0.6% | 2,200 |
| 2023/11/08 | 1,324 | 1,324 | 1,309 | 1,309 | -6 | -0.5% | 7,900 |
| 2023/11/07 | 1,314 | 1,321 | 1,300 | 1,315 | -3 | -0.2% | 3,400 |
| 2023/11/06 | 1,295 | 1,318 | 1,295 | 1,318 | +32 | +2.5% | 700 |
| 2023/11/02 | 1,276 | 1,286 | 1,276 | 1,286 | -3 | -0.2% | 800 |
| 2023/11/01 | 1,276 | 1,289 | 1,276 | 1,289 | -1 | -0.1% | 700 |
| 2023/10/31 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 700 |
| 2023/10/30 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 1,100 |
| 2023/10/27 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 200 |
| 2023/10/26 | 1,314 | 1,314 | 1,298 | 1,311 | -2 | -0.2% | 800 |
| 2023/10/25 | 1,310 | 1,334 | 1,309 | 1,313 | +3 | +0.2% | 6,700 |
| 2023/10/24 | 1,310 | 1,310 | 1,310 | 1,310 | -6 | -0.5% | 400 |
| 2023/10/23 | 1,319 | 1,319 | 1,316 | 1,316 | -3 | -0.2% | 300 |
| 2023/10/20 | 1,290 | 1,319 | 1,290 | 1,319 | +32 | +2.5% | 900 |
| 2023/10/19 | 1,309 | 1,326 | 1,260 | 1,287 | -23 | -1.8% | 4,000 |
| 2023/10/18 | 1,337 | 1,339 | 1,309 | 1,310 | -36 | -2.7% | 800 |
| 2023/10/17 | 1,297 | 1,346 | 1,296 | 1,346 | +41 | +3.1% | 2,000 |
351～
400
件表示中 / 3715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 | 147,700円 | +3.8% | +20.1% | 2.71% | 9.39倍 | 0.41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 |
| 日理化 | 19,100円 | +4.0% | -37.2% | 2.09% | 12.95倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 67,600円 | +4.6% | -1.0% | 2.22% | 9.09倍 | 0.45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 |
| ＨＡＢＡ | 171,600円 | +4.1% | -19.4% | 2.33% | 13.52倍 | 0.73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 |
| イサム塗 | 327,500円 | +2.0% | +1.4% | 1.53% | 11.14倍 | 0.36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
