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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 1,327 | 1,350 | 1,327 | 1,334 | +37 | +2.9% | 800 |
| 2025/04/09 | 1,287 | 1,326 | 1,287 | 1,297 | -50 | -3.7% | 3,100 |
| 2025/04/08 | 1,354 | 1,359 | 1,331 | 1,347 | +23 | +1.7% | 2,000 |
| 2025/04/07 | 1,350 | 1,351 | 1,300 | 1,324 | -50 | -3.6% | 5,500 |
| 2025/04/04 | 1,378 | 1,378 | 1,372 | 1,374 | -37 | -2.6% | 1,500 |
| 2025/04/03 | 1,382 | 1,412 | 1,382 | 1,411 | +7 | +0.5% | 600 |
| 2025/04/02 | 1,418 | 1,418 | 1,404 | 1,404 | -15 | -1.1% | 1,000 |
| 2025/04/01 | 1,404 | 1,419 | 1,404 | 1,419 | +19 | +1.4% | 1,400 |
| 2025/03/31 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2025/03/28 | 1,412 | 1,439 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/03/27 | 1,426 | 1,426 | 1,425 | 1,425 | -1 | -0.1% | 500 |
| 2025/03/26 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 5,700 |
| 2025/03/25 | 1,413 | 1,429 | 1,413 | 1,426 | +14 | +1% | 2,100 |
| 2025/03/24 | 1,425 | 1,434 | 1,408 | 1,412 | +6 | +0.4% | 2,000 |
| 2025/03/21 | 1,404 | 1,435 | 1,404 | 1,406 | - | - | 1,600 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,411 | 1,418 | 1,398 | 1,398 | -3 | -0.2% | 900 |
| 2025/03/17 | 1,405 | 1,418 | 1,391 | 1,401 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 1,402 | 1,403 | 1,401 | 1,401 | +18 | +1.3% | 800 |
| 2025/03/13 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,382 | 1,383 | 1,382 | 1,383 | +2 | +0.1% | 200 |
| 2025/03/10 | 1,382 | 1,382 | 1,381 | 1,381 | - | - | 1,100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2025/03/03 | 1,389 | 1,407 | 1,380 | 1,380 | -9 | -0.6% | 2,400 |
| 2025/02/28 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 2,400 |
| 2025/02/27 | 1,391 | 1,391 | 1,389 | 1,389 | +1 | +0.1% | 1,200 |
| 2025/02/26 | 1,388 | 1,388 | 1,388 | 1,388 | +2 | +0.1% | 500 |
| 2025/02/25 | 1,386 | 1,389 | 1,386 | 1,386 | +6 | +0.4% | 1,100 |
| 2025/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | -7 | -0.5% | 1,000 |
| 2025/02/20 | 1,387 | 1,387 | 1,387 | 1,387 | -3 | -0.2% | 200 |
| 2025/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2025/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 100 |
| 2025/02/17 | 1,380 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 4,800 |
| 2025/02/14 | 1,430 | 1,432 | 1,385 | 1,400 | -12 | -0.8% | 1,700 |
| 2025/02/13 | 1,433 | 1,437 | 1,412 | 1,412 | -21 | -1.5% | 3,200 |
| 2025/02/12 | 1,415 | 1,439 | 1,415 | 1,433 | +20 | +1.4% | 6,200 |
| 2025/02/10 | 1,414 | 1,418 | 1,395 | 1,413 | -1 | -0.1% | 2,700 |
| 2025/02/07 | 1,414 | 1,414 | 1,383 | 1,414 | -4 | -0.3% | 2,400 |
| 2025/02/06 | 1,402 | 1,429 | 1,401 | 1,418 | +17 | +1.2% | 2,400 |
| 2025/02/05 | 1,433 | 1,433 | 1,401 | 1,401 | -41 | -2.8% | 500 |
| 2025/02/04 | 1,391 | 1,442 | 1,391 | 1,442 | +51 | +3.7% | 5,600 |
| 2025/02/03 | 1,389 | 1,398 | 1,387 | 1,391 | +19 | +1.4% | 4,000 |
| 2025/01/31 | 1,372 | 1,372 | 1,372 | 1,372 | -13 | -0.9% | 100 |
| 2025/01/30 | 1,376 | 1,397 | 1,374 | 1,385 | +9 | +0.7% | 3,200 |
| 2025/01/29 | 1,376 | 1,376 | 1,376 | 1,376 | -2 | -0.1% | 300 |
1～
50
件表示中 / 3678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 | 133,400円 | +7.8% | -1.0% | 3.00% | 10.52倍 | 0.38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 |
| アジュバンＨ | 77,100円 | +4.6% | +858.8% | 1.56% | 78.19倍 | 1.49倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| イサム塗 | 309,500円 | +1.3% | +12.6% | 1.62% | 10.08倍 | 0.35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 |
| ダイトーケミ | 54,200円 | +17.0% | - | 1.85% | 17.11倍 | 0.40倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 戸田工 | 97,400円 | +12.5% | - | 0.00% | - | 0.39倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
