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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,376 | 1,376 | 1,375 | 1,375 | ±0 | ±0% | 4,100 |
| 2024/10/25 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 500 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,372 | 1,372 | 1,371 | 1,371 | -1 | -0.1% | 3,400 |
| 2024/10/22 | 1,372 | 1,372 | 1,372 | 1,372 | +4 | +0.3% | 300 |
| 2024/10/21 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 200 |
| 2024/10/18 | 1,367 | 1,369 | 1,367 | 1,368 | +1 | +0.1% | 800 |
| 2024/10/17 | 1,367 | 1,367 | 1,367 | 1,367 | +5 | +0.4% | 100 |
| 2024/10/16 | 1,362 | 1,362 | 1,362 | 1,362 | -3 | -0.2% | 100 |
| 2024/10/15 | 1,370 | 1,371 | 1,365 | 1,365 | -5 | -0.4% | 1,000 |
| 2024/10/11 | 1,370 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 1,100 |
| 2024/10/10 | 1,368 | 1,370 | 1,368 | 1,370 | - | - | 2,300 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,371 | 1,371 | 1,368 | 1,368 | -3 | -0.2% | 1,000 |
| 2024/10/03 | 1,371 | 1,371 | 1,371 | 1,371 | -10 | -0.7% | 100 |
| 2024/10/02 | 1,375 | 1,381 | 1,375 | 1,381 | +13 | +1% | 900 |
| 2024/10/01 | 1,368 | 1,368 | 1,368 | 1,368 | -16 | -1.2% | 1,000 |
| 2024/09/30 | 1,384 | 1,384 | 1,384 | 1,384 | - | - | 600 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,390 | 1,400 | 1,386 | 1,386 | ±0 | ±0% | 3,100 |
| 2024/09/25 | 1,389 | 1,389 | 1,384 | 1,386 | +3 | +0.2% | 1,100 |
| 2024/09/24 | 1,391 | 1,391 | 1,383 | 1,383 | -17 | -1.2% | 1,100 |
| 2024/09/20 | 1,383 | 1,400 | 1,383 | 1,400 | +6 | +0.4% | 2,000 |
| 2024/09/19 | 1,386 | 1,394 | 1,385 | 1,394 | - | - | 1,400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
401～
450
件表示中 / 3972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 | 185,200円 | +4.1% | +9.2% | 2.43% | 10.46倍 | 0.49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 |
| ダイキアクシス | 66,500円 | +3.5% | +3.8% | 3.61% | 16.34倍 | 0.92倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| ピグメントＨ | 565,000円 | +3.0% | +5.7% | 1.77% | 6.82倍 | 0.40倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 巴川コーポ | 79,500円 | +6.9% | -46.0% | 1.89% | 17.32倍 | 0.44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 |
| 南海化学 | 351,000円 | +3.0% | +33.0% | 1.85% | 5.55倍 | 0.63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
