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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,215 | 1,215 | 1,211 | 1,211 | +2 | +0.2% | 500 |
| 2022/08/25 | 1,207 | 1,211 | 1,207 | 1,209 | +2 | +0.2% | 1,200 |
| 2022/08/24 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 400 |
| 2022/08/23 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2022/08/22 | 1,221 | 1,223 | 1,190 | 1,207 | -14 | -1.1% | 5,100 |
| 2022/08/19 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 100 |
| 2022/08/18 | 1,203 | 1,221 | 1,203 | 1,221 | +29 | +2.4% | 300 |
| 2022/08/17 | 1,202 | 1,206 | 1,192 | 1,192 | ±0 | ±0% | 500 |
| 2022/08/16 | 1,191 | 1,195 | 1,191 | 1,192 | +1 | +0.1% | 500 |
| 2022/08/15 | 1,227 | 1,236 | 1,191 | 1,191 | -36 | -2.9% | 4,000 |
| 2022/08/12 | 1,193 | 1,227 | 1,193 | 1,227 | +34 | +2.8% | 700 |
| 2022/08/10 | 1,193 | 1,199 | 1,192 | 1,193 | +1 | +0.1% | 1,200 |
| 2022/08/09 | 1,192 | 1,210 | 1,192 | 1,192 | ±0 | ±0% | 4,400 |
| 2022/08/08 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 200 |
| 2022/08/05 | 1,181 | 1,199 | 1,181 | 1,192 | - | - | 600 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,182 | 1,182 | 1,181 | 1,181 | - | - | 200 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,203 | 1,203 | 1,181 | 1,182 | -21 | -1.7% | 2,600 |
| 2022/07/28 | 1,212 | 1,212 | 1,203 | 1,203 | - | - | 300 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,234 | 1,235 | 1,189 | 1,212 | -22 | -1.8% | 8,100 |
| 2022/07/22 | 1,200 | 1,234 | 1,200 | 1,234 | +34 | +2.8% | 400 |
| 2022/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2022/07/20 | 1,200 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2022/07/19 | 1,192 | 1,200 | 1,192 | 1,200 | +15 | +1.3% | 200 |
| 2022/07/15 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2022/07/14 | 1,190 | 1,209 | 1,180 | 1,185 | +4 | +0.3% | 1,200 |
| 2022/07/13 | 1,181 | 1,181 | 1,181 | 1,181 | +5 | +0.4% | 100 |
| 2022/07/12 | 1,175 | 1,176 | 1,175 | 1,176 | +2 | +0.2% | 200 |
| 2022/07/11 | 1,172 | 1,174 | 1,172 | 1,174 | +4 | +0.3% | 200 |
| 2022/07/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2022/07/07 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 100 |
| 2022/07/06 | 1,169 | 1,169 | 1,169 | 1,169 | ±0 | ±0% | 100 |
| 2022/07/05 | 1,169 | 1,169 | 1,169 | 1,169 | -30 | -2.5% | 200 |
| 2022/07/04 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/07/01 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/06/30 | 1,169 | 1,199 | 1,169 | 1,199 | +33 | +2.8% | 300 |
| 2022/06/29 | 1,158 | 1,166 | 1,158 | 1,166 | +10 | +0.9% | 200 |
| 2022/06/28 | 1,156 | 1,156 | 1,156 | 1,156 | +3 | +0.3% | 500 |
| 2022/06/27 | 1,167 | 1,170 | 1,153 | 1,153 | -45 | -3.8% | 1,000 |
| 2022/06/24 | 1,215 | 1,215 | 1,188 | 1,198 | -17 | -1.4% | 8,400 |
| 2022/06/23 | 1,214 | 1,215 | 1,210 | 1,215 | +20 | +1.7% | 800 |
| 2022/06/22 | 1,186 | 1,195 | 1,185 | 1,195 | +16 | +1.4% | 600 |
| 2022/06/21 | 1,165 | 1,179 | 1,162 | 1,179 | +14 | +1.2% | 700 |
| 2022/06/20 | 1,157 | 1,165 | 1,157 | 1,165 | +8 | +0.7% | 200 |
| 2022/06/17 | 1,152 | 1,157 | 1,152 | 1,157 | +4 | +0.3% | 300 |
| 2022/06/16 | 1,160 | 1,160 | 1,153 | 1,153 | -7 | -0.6% | 200 |
551～
600
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
