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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,213 | 1,222 | 1,213 | 1,222 | +17 | +1.4% | 200 |
| 2022/03/30 | 1,237 | 1,237 | 1,200 | 1,205 | -38 | -3.1% | 2,300 |
| 2022/03/29 | 1,246 | 1,261 | 1,243 | 1,243 | +1 | +0.1% | 500 |
| 2022/03/28 | 1,240 | 1,252 | 1,240 | 1,242 | +2 | +0.2% | 500 |
| 2022/03/25 | 1,252 | 1,264 | 1,237 | 1,240 | -12 | -1% | 5,500 |
| 2022/03/24 | 1,241 | 1,267 | 1,236 | 1,252 | +6 | +0.5% | 2,600 |
| 2022/03/23 | 1,250 | 1,250 | 1,244 | 1,246 | -4 | -0.3% | 4,600 |
| 2022/03/22 | 1,257 | 1,257 | 1,248 | 1,250 | -7 | -0.6% | 6,800 |
| 2022/03/18 | 1,261 | 1,267 | 1,257 | 1,257 | -4 | -0.3% | 2,300 |
| 2022/03/17 | 1,264 | 1,272 | 1,261 | 1,261 | -12 | -0.9% | 1,400 |
| 2022/03/16 | 1,286 | 1,286 | 1,255 | 1,273 | +1 | +0.1% | 1,100 |
| 2022/03/15 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,261 | 1,261 | 1,261 | 1,261 | - | - | 100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,255 | 1,260 | 1,255 | 1,260 | +7 | +0.6% | 400 |
| 2022/03/04 | 1,253 | 1,253 | 1,253 | 1,253 | -13 | -1% | 100 |
| 2022/03/03 | 1,266 | 1,266 | 1,266 | 1,266 | -16 | -1.2% | 200 |
| 2022/03/02 | 1,282 | 1,306 | 1,282 | 1,282 | - | - | 700 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 1,295 | 1,307 | 1,281 | 1,282 | +1 | +0.1% | 6,400 |
| 2022/02/24 | 1,281 | 1,281 | 1,281 | 1,281 | -4 | -0.3% | 300 |
| 2022/02/22 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 300 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,307 | 1,307 | 1,300 | 1,300 | +3 | +0.2% | 200 |
| 2022/02/17 | 1,297 | 1,297 | 1,297 | 1,297 | +7 | +0.5% | 600 |
| 2022/02/16 | 1,280 | 1,290 | 1,280 | 1,290 | - | - | 200 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,290 | 1,290 | 1,277 | 1,277 | -13 | -1% | 1,600 |
| 2022/02/09 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 1,500 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | -16 | -1.2% | 300 |
| 2022/02/03 | 1,318 | 1,318 | 1,301 | 1,316 | +12 | +0.9% | 300 |
| 2022/02/02 | 1,304 | 1,304 | 1,304 | 1,304 | - | - | 100 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,317 | 1,317 | 1,317 | 1,317 | +2 | +0.2% | 100 |
| 2022/01/28 | 1,315 | 1,315 | 1,315 | 1,315 | +17 | +1.3% | 100 |
| 2022/01/27 | 1,297 | 1,298 | 1,297 | 1,298 | - | - | 500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,310 | 1,320 | 1,297 | 1,297 | +2 | +0.2% | 1,300 |
| 2022/01/24 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 200 |
| 2022/01/21 | 1,300 | 1,300 | 1,295 | 1,295 | -8 | -0.6% | 400 |
| 2022/01/20 | 1,303 | 1,303 | 1,303 | 1,303 | +3 | +0.2% | 100 |
| 2022/01/19 | 1,308 | 1,320 | 1,300 | 1,300 | -1 | -0.1% | 1,100 |
| 2022/01/18 | 1,317 | 1,317 | 1,301 | 1,301 | -10 | -0.8% | 300 |
651～
700
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
