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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,429 | 1,450 | 1,427 | 1,440 | -3 | -0.2% | 1,800 |
| 2024/05/16 | 1,468 | 1,474 | 1,427 | 1,443 | -21 | -1.4% | 2,600 |
| 2024/05/15 | 1,500 | 1,500 | 1,412 | 1,464 | -39 | -2.6% | 5,400 |
| 2024/05/14 | 1,495 | 1,508 | 1,495 | 1,503 | +3 | +0.2% | 2,200 |
| 2024/05/13 | 1,491 | 1,508 | 1,470 | 1,500 | +14 | +0.9% | 2,000 |
| 2024/05/10 | 1,486 | 1,500 | 1,486 | 1,486 | ±0 | ±0% | 1,600 |
| 2024/05/09 | 1,502 | 1,502 | 1,485 | 1,486 | -43 | -2.8% | 2,700 |
| 2024/05/08 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 300 |
| 2024/05/07 | 1,529 | 1,529 | 1,529 | 1,529 | -11 | -0.7% | 100 |
| 2024/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2024/05/01 | 1,543 | 1,543 | 1,540 | 1,540 | -8 | -0.5% | 300 |
| 2024/04/30 | 1,548 | 1,548 | 1,548 | 1,548 | +18 | +1.2% | 500 |
| 2024/04/26 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 100 |
| 2024/04/25 | 1,498 | 1,520 | 1,498 | 1,520 | +22 | +1.5% | 2,800 |
| 2024/04/24 | 1,493 | 1,498 | 1,492 | 1,498 | +9 | +0.6% | 700 |
| 2024/04/23 | 1,489 | 1,489 | 1,489 | 1,489 | -3 | -0.2% | 200 |
| 2024/04/22 | 1,488 | 1,492 | 1,458 | 1,492 | -1 | -0.1% | 1,400 |
| 2024/04/19 | 1,495 | 1,496 | 1,493 | 1,493 | -2 | -0.1% | 1,700 |
| 2024/04/18 | 1,450 | 1,499 | 1,450 | 1,495 | - | - | 1,200 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,450 | 1,462 | 1,436 | 1,440 | -3 | -0.2% | 1,500 |
| 2024/04/15 | 1,425 | 1,448 | 1,425 | 1,443 | -2 | -0.1% | 1,000 |
| 2024/04/12 | 1,433 | 1,445 | 1,433 | 1,445 | +11 | +0.8% | 400 |
| 2024/04/11 | 1,431 | 1,434 | 1,431 | 1,434 | +3 | +0.2% | 1,000 |
| 2024/04/10 | 1,435 | 1,445 | 1,431 | 1,431 | ±0 | ±0% | 2,300 |
| 2024/04/09 | 1,451 | 1,451 | 1,431 | 1,431 | -27 | -1.9% | 1,200 |
| 2024/04/08 | 1,456 | 1,463 | 1,426 | 1,458 | -13 | -0.9% | 7,800 |
| 2024/04/05 | 1,467 | 1,493 | 1,465 | 1,471 | -29 | -1.9% | 1,700 |
| 2024/04/04 | 1,502 | 1,502 | 1,500 | 1,500 | -2 | -0.1% | 1,700 |
| 2024/04/03 | 1,512 | 1,512 | 1,502 | 1,502 | -10 | -0.7% | 200 |
| 2024/04/02 | 1,500 | 1,512 | 1,500 | 1,512 | ±0 | ±0% | 500 |
| 2024/04/01 | 1,550 | 1,550 | 1,510 | 1,512 | -38 | -2.5% | 1,900 |
| 2024/03/29 | 1,513 | 1,550 | 1,513 | 1,550 | -2 | -0.1% | 4,100 |
| 2024/03/28 | 1,499 | 1,569 | 1,499 | 1,552 | -22 | -1.4% | 1,000 |
| 2024/03/27 | 1,554 | 1,575 | 1,539 | 1,574 | +20 | +1.3% | 2,700 |
| 2024/03/26 | 1,570 | 1,577 | 1,551 | 1,554 | -31 | -2% | 3,300 |
| 2024/03/25 | 1,599 | 1,620 | 1,584 | 1,585 | -14 | -0.9% | 8,300 |
| 2024/03/22 | 1,565 | 1,599 | 1,565 | 1,599 | +34 | +2.2% | 1,600 |
| 2024/03/21 | 1,572 | 1,575 | 1,559 | 1,565 | +6 | +0.4% | 2,300 |
| 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 |
1～
50
件表示中 / 3457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 | 143,200円 | +7.8% | +17.1% | 2.79% | 9.64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 |
| ケミプロ | 40,700円 | +6.1% | +51.5% | 0.86% | 46.41倍 | 1.39倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 有機薬 | 31,100円 | +8.3% | +0.9% | 2.89% | 8.49倍 | 0.55倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 天昇電 | 39,100円 | +11.5% | +5.9% | 0.77% | 7.40倍 | 0.72倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| Ｗａｑｏｏ | 176,200円 | +18.9% | -78.0% | 0.00% | 106.27倍 | 3.12倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
市場注目の銘柄
チャート関連のコラム
