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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,180 | 1,181 | 1,178 | 1,181 | -2 | -0.2% | 1,500 |
| 2023/01/19 | 1,185 | 1,188 | 1,174 | 1,183 | -2 | -0.2% | 3,800 |
| 2023/01/18 | 1,184 | 1,185 | 1,184 | 1,185 | +1 | +0.1% | 700 |
| 2023/01/17 | 1,185 | 1,185 | 1,183 | 1,184 | -1 | -0.1% | 500 |
| 2023/01/16 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 300 |
| 2023/01/13 | 1,186 | 1,189 | 1,185 | 1,185 | ±0 | ±0% | 700 |
| 2023/01/12 | 1,187 | 1,187 | 1,185 | 1,185 | +2 | +0.2% | 600 |
| 2023/01/11 | 1,199 | 1,199 | 1,180 | 1,183 | -17 | -1.4% | 3,100 |
| 2023/01/10 | 1,208 | 1,208 | 1,194 | 1,200 | - | - | 1,700 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,187 | 1,190 | 1,187 | 1,190 | -6 | -0.5% | 200 |
| 2023/01/04 | 1,195 | 1,201 | 1,190 | 1,196 | +1 | +0.1% | 2,100 |
| 2022/12/30 | 1,195 | 1,198 | 1,192 | 1,195 | ±0 | ±0% | 900 |
| 2022/12/29 | 1,220 | 1,220 | 1,193 | 1,195 | -5 | -0.4% | 400 |
| 2022/12/28 | 1,198 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 2,000 |
| 2022/12/27 | 1,185 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 400 |
| 2022/12/26 | 1,199 | 1,199 | 1,185 | 1,185 | -8 | -0.7% | 1,700 |
| 2022/12/23 | 1,229 | 1,229 | 1,184 | 1,193 | -36 | -2.9% | 10,900 |
| 2022/12/22 | 1,220 | 1,229 | 1,220 | 1,229 | +11 | +0.9% | 300 |
| 2022/12/21 | 1,228 | 1,228 | 1,212 | 1,218 | -6 | -0.5% | 4,300 |
| 2022/12/20 | 1,224 | 1,224 | 1,224 | 1,224 | -3 | -0.2% | 200 |
| 2022/12/19 | 1,218 | 1,236 | 1,207 | 1,227 | +22 | +1.8% | 3,700 |
| 2022/12/16 | 1,223 | 1,225 | 1,202 | 1,205 | -18 | -1.5% | 3,200 |
| 2022/12/15 | 1,213 | 1,223 | 1,213 | 1,223 | - | - | 300 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,212 | 1,213 | 1,201 | 1,201 | -11 | -0.9% | 4,400 |
| 2022/12/12 | 1,219 | 1,220 | 1,212 | 1,212 | - | - | 1,800 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,212 | 1,219 | 1,209 | 1,219 | - | - | 800 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,211 | 1,212 | 1,211 | 1,211 | +4 | +0.3% | 500 |
| 2022/12/02 | 1,209 | 1,209 | 1,205 | 1,207 | - | - | 300 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,209 | 1,209 | 1,209 | 1,209 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,217 | 1,229 | 1,198 | 1,203 | -14 | -1.2% | 5,300 |
| 2022/11/25 | 1,198 | 1,218 | 1,198 | 1,217 | +21 | +1.8% | 3,800 |
| 2022/11/24 | 1,194 | 1,219 | 1,194 | 1,196 | +2 | +0.2% | 8,900 |
| 2022/11/22 | 1,206 | 1,217 | 1,189 | 1,194 | +3 | +0.3% | 5,100 |
| 2022/11/21 | 1,203 | 1,205 | 1,184 | 1,191 | +5 | +0.4% | 3,700 |
| 2022/11/18 | 1,201 | 1,207 | 1,186 | 1,186 | -15 | -1.2% | 6,600 |
| 2022/11/17 | 1,192 | 1,201 | 1,192 | 1,201 | +9 | +0.8% | 200 |
| 2022/11/16 | 1,194 | 1,227 | 1,192 | 1,192 | ±0 | ±0% | 4,500 |
| 2022/11/15 | 1,187 | 1,192 | 1,187 | 1,192 | +5 | +0.4% | 400 |
| 2022/11/14 | 1,186 | 1,226 | 1,186 | 1,187 | +1 | +0.1% | 2,700 |
| 2022/11/11 | 1,213 | 1,223 | 1,186 | 1,186 | -27 | -2.2% | 6,400 |
| 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 |
551～
600
件表示中 / 3683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 | 137,200円 | +7.8% | -1.0% | 2.92% | 10.82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 |
| ＨＡＢＡ | 167,800円 | +2.7% | - | 2.38% | 15.86倍 | 0.76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 |
| サンエー化研 | 56,400円 | +7.2% | +328.6% | 3.19% | 14.71倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 戸田工 | 101,800円 | +12.5% | - | 0.00% | - | 0.41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 |
| イサム塗 | 308,000円 | +1.3% | +12.6% | 1.62% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
