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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,141 | 1,160 | 1,141 | 1,160 | +19 | +1.7% | 800 |
| 2022/06/14 | 1,148 | 1,148 | 1,141 | 1,141 | -9 | -0.8% | 500 |
| 2022/06/13 | 1,133 | 1,150 | 1,133 | 1,150 | +17 | +1.5% | 400 |
| 2022/06/10 | 1,141 | 1,141 | 1,131 | 1,133 | -8 | -0.7% | 1,800 |
| 2022/06/09 | 1,140 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 400 |
| 2022/06/08 | 1,139 | 1,141 | 1,139 | 1,141 | +1 | +0.1% | 700 |
| 2022/06/07 | 1,150 | 1,150 | 1,140 | 1,140 | -18 | -1.6% | 700 |
| 2022/06/06 | 1,122 | 1,158 | 1,122 | 1,158 | -2 | -0.2% | 1,300 |
| 2022/06/03 | 1,143 | 1,160 | 1,143 | 1,160 | +17 | +1.5% | 200 |
| 2022/06/02 | 1,140 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 300 |
| 2022/06/01 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2022/05/31 | 1,133 | 1,140 | 1,133 | 1,140 | -5 | -0.4% | 600 |
| 2022/05/30 | 1,144 | 1,145 | 1,138 | 1,145 | ±0 | ±0% | 500 |
| 2022/05/27 | 1,135 | 1,159 | 1,127 | 1,145 | +10 | +0.9% | 800 |
| 2022/05/26 | 1,142 | 1,142 | 1,112 | 1,135 | -7 | -0.6% | 7,200 |
| 2022/05/25 | 1,121 | 1,142 | 1,121 | 1,142 | +24 | +2.1% | 700 |
| 2022/05/24 | 1,118 | 1,118 | 1,118 | 1,118 | +1 | +0.1% | 100 |
| 2022/05/23 | 1,117 | 1,117 | 1,117 | 1,117 | ±0 | ±0% | 100 |
| 2022/05/20 | 1,106 | 1,117 | 1,106 | 1,117 | +12 | +1.1% | 200 |
| 2022/05/19 | 1,102 | 1,105 | 1,102 | 1,105 | +3 | +0.3% | 300 |
| 2022/05/18 | 1,102 | 1,102 | 1,100 | 1,102 | ±0 | ±0% | 700 |
| 2022/05/17 | 1,100 | 1,130 | 1,100 | 1,102 | -38 | -3.3% | 1,700 |
| 2022/05/16 | 1,142 | 1,142 | 1,140 | 1,140 | +18 | +1.6% | 300 |
| 2022/05/13 | 1,166 | 1,166 | 1,050 | 1,122 | -49 | -4.2% | 15,900 |
| 2022/05/12 | 1,201 | 1,201 | 1,171 | 1,171 | -30 | -2.5% | 1,200 |
| 2022/05/11 | 1,188 | 1,201 | 1,188 | 1,201 | +26 | +2.2% | 400 |
| 2022/05/10 | 1,167 | 1,175 | 1,167 | 1,175 | +9 | +0.8% | 700 |
| 2022/05/09 | 1,170 | 1,174 | 1,166 | 1,166 | -9 | -0.8% | 600 |
| 2022/05/06 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 300 |
| 2022/05/02 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2022/04/27 | 1,188 | 1,188 | 1,175 | 1,175 | -45 | -3.7% | 600 |
| 2022/04/26 | 1,171 | 1,220 | 1,171 | 1,220 | +59 | +5.1% | 400 |
| 2022/04/25 | 1,221 | 1,222 | 1,161 | 1,161 | -60 | -4.9% | 4,100 |
| 2022/04/22 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 300 |
| 2022/04/21 | 1,221 | 1,223 | 1,221 | 1,221 | -2 | -0.2% | 500 |
| 2022/04/20 | 1,224 | 1,224 | 1,223 | 1,223 | -24 | -1.9% | 600 |
| 2022/04/19 | 1,211 | 1,247 | 1,211 | 1,247 | +36 | +3% | 600 |
| 2022/04/18 | 1,210 | 1,217 | 1,210 | 1,211 | -6 | -0.5% | 300 |
| 2022/04/15 | 1,208 | 1,217 | 1,208 | 1,217 | ±0 | ±0% | 500 |
| 2022/04/14 | 1,201 | 1,217 | 1,201 | 1,217 | +17 | +1.4% | 400 |
| 2022/04/13 | 1,223 | 1,224 | 1,200 | 1,200 | -26 | -2.1% | 2,300 |
| 2022/04/12 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 200 |
| 2022/04/11 | 1,245 | 1,248 | 1,225 | 1,226 | -19 | -1.5% | 3,800 |
| 2022/04/08 | 1,245 | 1,245 | 1,245 | 1,245 | +25 | +2% | 100 |
| 2022/04/07 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 100 |
| 2022/04/06 | 1,225 | 1,225 | 1,225 | 1,225 | +7 | +0.6% | 300 |
| 2022/04/05 | 1,215 | 1,239 | 1,215 | 1,218 | ±0 | ±0% | 400 |
| 2022/04/04 | 1,218 | 1,245 | 1,218 | 1,218 | +5 | +0.4% | 400 |
| 2022/04/01 | 1,222 | 1,222 | 1,213 | 1,213 | -9 | -0.7% | 1,200 |
601～
650
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
