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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,207 | 1,230 | 1,206 | 1,213 | +7 | +0.6% | 5,300 |
| 2022/11/09 | 1,211 | 1,211 | 1,206 | 1,206 | -5 | -0.4% | 200 |
| 2022/11/08 | 1,215 | 1,215 | 1,203 | 1,211 | ±0 | ±0% | 900 |
| 2022/11/07 | 1,211 | 1,213 | 1,211 | 1,211 | +25 | +2.1% | 700 |
| 2022/11/04 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 100 |
| 2022/11/02 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 100 |
| 2022/11/01 | 1,206 | 1,206 | 1,186 | 1,186 | -27 | -2.2% | 300 |
| 2022/10/31 | 1,176 | 1,213 | 1,176 | 1,213 | +37 | +3.1% | 700 |
| 2022/10/28 | 1,192 | 1,214 | 1,174 | 1,176 | -16 | -1.3% | 6,600 |
| 2022/10/27 | 1,191 | 1,192 | 1,191 | 1,192 | ±0 | ±0% | 300 |
| 2022/10/26 | 1,205 | 1,218 | 1,192 | 1,192 | -13 | -1.1% | 2,800 |
| 2022/10/25 | 1,205 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 6,500 |
| 2022/10/24 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2022/10/21 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,205 | 1,205 | 1,205 | 1,205 | -4 | -0.3% | 500 |
| 2022/10/19 | 1,197 | 1,209 | 1,191 | 1,209 | +12 | +1% | 800 |
| 2022/10/18 | 1,197 | 1,198 | 1,197 | 1,197 | +4 | +0.3% | 500 |
| 2022/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/14 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 200 |
| 2022/10/13 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,200 | 1,215 | 1,182 | 1,193 | -7 | -0.6% | 6,300 |
| 2022/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2022/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2022/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2022/10/04 | 1,192 | 1,250 | 1,192 | 1,200 | +8 | +0.7% | 1,700 |
| 2022/10/03 | 1,195 | 1,232 | 1,192 | 1,192 | ±0 | ±0% | 2,800 |
| 2022/09/30 | 1,199 | 1,199 | 1,192 | 1,192 | -7 | -0.6% | 200 |
| 2022/09/29 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/09/28 | 1,201 | 1,219 | 1,198 | 1,199 | -29 | -2.4% | 1,700 |
| 2022/09/27 | 1,220 | 1,228 | 1,200 | 1,228 | +7 | +0.6% | 700 |
| 2022/09/26 | 1,223 | 1,235 | 1,202 | 1,221 | -2 | -0.2% | 7,600 |
| 2022/09/22 | 1,204 | 1,223 | 1,204 | 1,223 | +26 | +2.2% | 500 |
| 2022/09/21 | 1,210 | 1,210 | 1,197 | 1,197 | -13 | -1.1% | 1,800 |
| 2022/09/20 | 1,202 | 1,254 | 1,202 | 1,210 | +8 | +0.7% | 800 |
| 2022/09/16 | 1,202 | 1,216 | 1,202 | 1,202 | +5 | +0.4% | 1,100 |
| 2022/09/15 | 1,197 | 1,197 | 1,197 | 1,197 | +3 | +0.3% | 100 |
| 2022/09/14 | 1,194 | 1,195 | 1,194 | 1,194 | ±0 | ±0% | 300 |
| 2022/09/13 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/12 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 300 |
| 2022/09/09 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/08 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 100 |
| 2022/09/07 | 1,211 | 1,217 | 1,192 | 1,194 | -17 | -1.4% | 3,800 |
| 2022/09/06 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2022/09/05 | 1,211 | 1,212 | 1,211 | 1,211 | +9 | +0.7% | 500 |
| 2022/09/02 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 100 |
| 2022/09/01 | 1,211 | 1,211 | 1,202 | 1,202 | -9 | -0.7% | 300 |
| 2022/08/31 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 200 |
| 2022/08/30 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,215 | 1,223 | 1,211 | 1,211 | ±0 | ±0% | 2,300 |
501～
550
件表示中 / 3586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 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39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 |
| ロンシル工 | 145,000円 | +2.3% | -41.0% | 4.83% | 14.85倍 | 0.35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％ |
| アジュバンＨ | 82,700円 | +4.6% | +858.8% | 1.45% | 83.87倍 | 1.59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 |
| Ｐアンチエイジ | 71,900円 | -14.0% | -19.3% | 0.00% | 48.22倍 | 1.02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 |
| 有機薬 | 26,800円 | +8.3% | +0.9% | 3.36% | 7.22倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
