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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 100 |
| 2025/08/20 | 1,586 | 1,586 | 1,584 | 1,584 | -3 | -0.2% | 300 |
| 2025/08/19 | 1,579 | 1,587 | 1,579 | 1,587 | +8 | +0.5% | 800 |
| 2025/08/18 | 1,574 | 1,579 | 1,565 | 1,579 | +5 | +0.3% | 1,400 |
| 2025/08/15 | 1,550 | 1,575 | 1,550 | 1,574 | +25 | +1.6% | 3,000 |
| 2025/08/14 | 1,564 | 1,570 | 1,549 | 1,549 | -4 | -0.3% | 1,500 |
| 2025/08/13 | 1,572 | 1,572 | 1,553 | 1,553 | -19 | -1.2% | 1,400 |
| 2025/08/12 | 1,567 | 1,574 | 1,566 | 1,572 | +7 | +0.4% | 1,300 |
| 2025/08/08 | 1,570 | 1,570 | 1,565 | 1,565 | -5 | -0.3% | 1,100 |
| 2025/08/07 | 1,567 | 1,570 | 1,567 | 1,570 | +9 | +0.6% | 2,700 |
| 2025/08/06 | 1,560 | 1,561 | 1,560 | 1,561 | +6 | +0.4% | 600 |
| 2025/08/05 | 1,552 | 1,555 | 1,552 | 1,555 | +8 | +0.5% | 200 |
| 2025/08/04 | 1,545 | 1,547 | 1,545 | 1,547 | -3 | -0.2% | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2025/07/28 | 1,570 | 1,578 | 1,543 | 1,554 | -16 | -1% | 600 |
| 2025/07/25 | 1,570 | 1,577 | 1,570 | 1,570 | ±0 | ±0% | 10,000 |
| 2025/07/24 | 1,563 | 1,570 | 1,548 | 1,570 | +24 | +1.6% | 1,500 |
| 2025/07/23 | 1,546 | 1,546 | 1,546 | 1,546 | -33 | -2.1% | 1,000 |
| 2025/07/22 | 1,550 | 1,579 | 1,550 | 1,579 | - | - | 1,100 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,524 | 1,545 | 1,524 | 1,538 | +19 | +1.3% | 1,300 |
| 2025/07/16 | 1,521 | 1,521 | 1,519 | 1,519 | -8 | -0.5% | 500 |
| 2025/07/15 | 1,527 | 1,527 | 1,527 | 1,527 | -3 | -0.2% | 100 |
| 2025/07/14 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2025/07/11 | 1,511 | 1,530 | 1,511 | 1,530 | +19 | +1.3% | 200 |
| 2025/07/10 | 1,511 | 1,511 | 1,511 | 1,511 | +11 | +0.7% | 300 |
| 2025/07/09 | 1,521 | 1,521 | 1,500 | 1,500 | -19 | -1.3% | 300 |
| 2025/07/08 | 1,495 | 1,519 | 1,495 | 1,519 | -10 | -0.7% | 1,300 |
| 2025/07/07 | 1,550 | 1,555 | 1,529 | 1,529 | - | - | 4,100 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,531 | 1,550 | 1,531 | 1,550 | +21 | +1.4% | 1,200 |
| 2025/06/26 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 3,000 |
| 2025/06/25 | 1,515 | 1,529 | 1,515 | 1,529 | +19 | +1.3% | 1,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | -11 | -0.7% | 800 |
| 2025/06/23 | 1,488 | 1,521 | 1,488 | 1,521 | - | - | 800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,481 | 1,481 | 1,481 | 1,481 | -34 | -2.2% | 100 |
| 2025/06/18 | 1,515 | 1,515 | 1,515 | 1,515 | +10 | +0.7% | 300 |
| 2025/06/17 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 600 |
| 2025/06/16 | 1,495 | 1,515 | 1,495 | 1,515 | +13 | +0.9% | 700 |
| 2025/06/13 | 1,503 | 1,505 | 1,499 | 1,502 | +5 | +0.3% | 1,100 |
| 2025/06/12 | 1,496 | 1,499 | 1,496 | 1,497 | +19 | +1.3% | 700 |
| 2025/06/11 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 300 |
1～
50
件表示中 / 3767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 | 158,000円 | +3.8% | +20.1% | 2.53% | 10.04倍 | 0.44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９００代理店で即納体制 |
| Ｐアンチエイジ | 88,800円 | -21.4% | +55.3% | 0.00% | 64.53倍 | 1.15倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.45倍 | 0.47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 | 347,000円 | +2.0% | +1.4% | 1.44% | 11.81倍 | 0.38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 |
| ＨＡＢＡ | 172,500円 | +4.1% | -19.4% | 2.32% | 13.59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 |
市場注目の銘柄
チャート関連のコラム
