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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/16 | 1,381 | 1,383 | 1,290 | 1,305 | -19 | -1.4% | 10,100 |
| 2023/10/13 | 1,283 | 1,500 | 1,283 | 1,324 | +84 | +6.8% | 35,200 |
| 2023/10/12 | 1,247 | 1,247 | 1,228 | 1,240 | -8 | -0.6% | 900 |
| 2023/10/11 | 1,255 | 1,255 | 1,229 | 1,248 | -7 | -0.6% | 2,200 |
| 2023/10/10 | 1,248 | 1,256 | 1,235 | 1,255 | +25 | +2% | 1,700 |
| 2023/10/06 | 1,204 | 1,230 | 1,204 | 1,230 | -3 | -0.2% | 500 |
| 2023/10/05 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 200 |
| 2023/10/04 | 1,225 | 1,244 | 1,212 | 1,233 | +4 | +0.3% | 2,900 |
| 2023/10/03 | 1,247 | 1,254 | 1,221 | 1,229 | -17 | -1.4% | 3,800 |
| 2023/10/02 | 1,289 | 1,289 | 1,243 | 1,246 | -15 | -1.2% | 4,900 |
| 2023/09/29 | 1,263 | 1,296 | 1,236 | 1,261 | +1 | +0.1% | 2,900 |
| 2023/09/28 | 1,246 | 1,263 | 1,246 | 1,260 | +22 | +1.8% | 2,500 |
| 2023/09/27 | 1,246 | 1,249 | 1,235 | 1,238 | +3 | +0.2% | 1,500 |
| 2023/09/26 | 1,235 | 1,248 | 1,234 | 1,235 | +1 | +0.1% | 4,300 |
| 2023/09/25 | 1,229 | 1,235 | 1,229 | 1,234 | +5 | +0.4% | 1,800 |
| 2023/09/22 | 1,221 | 1,229 | 1,220 | 1,229 | +4 | +0.3% | 500 |
| 2023/09/21 | 1,211 | 1,226 | 1,202 | 1,225 | +9 | +0.7% | 4,000 |
| 2023/09/20 | 1,226 | 1,228 | 1,203 | 1,216 | -13 | -1.1% | 5,200 |
| 2023/09/19 | 1,202 | 1,232 | 1,202 | 1,229 | -3 | -0.2% | 6,700 |
| 2023/09/15 | 1,239 | 1,256 | 1,220 | 1,232 | -8 | -0.6% | 10,300 |
| 2023/09/14 | 1,222 | 1,240 | 1,220 | 1,240 | +23 | +1.9% | 5,100 |
| 2023/09/13 | 1,218 | 1,218 | 1,217 | 1,217 | -15 | -1.2% | 200 |
| 2023/09/12 | 1,223 | 1,237 | 1,220 | 1,232 | +9 | +0.7% | 14,300 |
| 2023/09/11 | 1,217 | 1,229 | 1,217 | 1,223 | +7 | +0.6% | 2,000 |
| 2023/09/08 | 1,228 | 1,239 | 1,201 | 1,216 | +18 | +1.5% | 5,700 |
| 2023/09/07 | 1,205 | 1,206 | 1,192 | 1,198 | +8 | +0.7% | 4,300 |
| 2023/09/06 | 1,190 | 1,200 | 1,189 | 1,190 | -10 | -0.8% | 5,700 |
| 2023/09/05 | 1,192 | 1,204 | 1,191 | 1,200 | +10 | +0.8% | 5,100 |
| 2023/09/04 | 1,185 | 1,194 | 1,185 | 1,190 | +5 | +0.4% | 5,900 |
| 2023/09/01 | 1,178 | 1,196 | 1,178 | 1,185 | +7 | +0.6% | 7,700 |
| 2023/08/31 | 1,172 | 1,183 | 1,172 | 1,178 | +6 | +0.5% | 6,600 |
| 2023/08/30 | 1,179 | 1,179 | 1,168 | 1,172 | +2 | +0.2% | 3,900 |
| 2023/08/29 | 1,170 | 1,171 | 1,164 | 1,170 | +3 | +0.3% | 9,700 |
401～
450
件表示中 / 3732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 | - | +3.8% | +20.1% | - | - | - |
|
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 |
| ロンシル工 | 160,700円 | -0.2% | +26.3% | 4.36% | 9.25倍 | 0.39倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 南海化学 | 317,000円 | +9.6% | +20.2% | 1.89% | 2.90倍 | 0.76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 |
| 巴川コーポ | 67,800円 | +4.6% | -1.0% | 2.21% | 9.12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 |
| イサム塗 | 334,500円 | +2.0% | +1.4% | 1.49% | 11.38倍 | 0.37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
該当銘柄がありません
チャート関連のコラム
