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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
651～
700
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 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17倍 | 0.40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 | 167,100円 | +2.7% | - | 2.39% | 15.79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 | 56,900円 | +7.2% | +328.6% | 3.16% | 14.84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 | 105,400円 | +12.5% | - | 0.00% | - | 0.42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 | 305,000円 | +1.3% | +12.6% | 1.64% | 9.93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
