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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,311 | 1,311 | 1,311 | 1,311 | - | - | 200 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,308 | 1,319 | 1,300 | 1,319 | +11 | +0.8% | 1,100 |
| 2022/01/12 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 100 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,310 | 1,310 | 1,291 | 1,291 | -10 | -0.8% | 1,300 |
| 2022/01/06 | 1,302 | 1,302 | 1,292 | 1,301 | -19 | -1.4% | 1,700 |
| 2022/01/05 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 400 |
| 2022/01/04 | 1,317 | 1,317 | 1,317 | 1,317 | +4 | +0.3% | 100 |
| 2021/12/30 | 1,313 | 1,313 | 1,313 | 1,313 | -29 | -2.2% | 100 |
| 2021/12/29 | 1,322 | 1,342 | 1,296 | 1,342 | +24 | +1.8% | 2,300 |
| 2021/12/28 | 1,300 | 1,318 | 1,291 | 1,318 | +39 | +3% | 2,500 |
| 2021/12/27 | 1,291 | 1,293 | 1,276 | 1,279 | -24 | -1.8% | 4,700 |
| 2021/12/24 | 1,360 | 1,360 | 1,299 | 1,303 | - | - | 12,300 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 1,348 | 1,371 | 1,322 | 1,360 | +14 | +1% | 1,500 |
| 2021/12/21 | 1,322 | 1,402 | 1,322 | 1,346 | +31 | +2.4% | 4,400 |
| 2021/12/20 | 1,325 | 1,336 | 1,314 | 1,315 | +1 | +0.1% | 2,100 |
| 2021/12/17 | 1,315 | 1,315 | 1,314 | 1,314 | -1 | -0.1% | 500 |
| 2021/12/16 | 1,320 | 1,320 | 1,315 | 1,315 | -5 | -0.4% | 500 |
| 2021/12/15 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,320 | 1,320 | 1,313 | 1,316 | -15 | -1.1% | 1,100 |
| 2021/12/10 | 1,346 | 1,349 | 1,331 | 1,331 | -15 | -1.1% | 1,600 |
| 2021/12/09 | 1,348 | 1,348 | 1,346 | 1,346 | -3 | -0.2% | 500 |
| 2021/12/08 | 1,350 | 1,350 | 1,333 | 1,349 | - | - | 1,400 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,317 | 1,317 | 1,316 | 1,316 | ±0 | ±0% | 300 |
| 2021/11/30 | 1,316 | 1,316 | 1,316 | 1,316 | +5 | +0.4% | 400 |
| 2021/11/29 | 1,341 | 1,371 | 1,311 | 1,311 | -31 | -2.3% | 2,100 |
| 2021/11/26 | 1,342 | 1,342 | 1,342 | 1,342 | -10 | -0.7% | 100 |
| 2021/11/25 | 1,370 | 1,378 | 1,352 | 1,352 | -18 | -1.3% | 5,100 |
| 2021/11/24 | 1,378 | 1,379 | 1,370 | 1,370 | - | - | 800 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,353 | 1,353 | 1,353 | 1,353 | -27 | -2% | 100 |
| 2021/11/18 | 1,380 | 1,392 | 1,379 | 1,380 | +30 | +2.2% | 700 |
| 2021/11/17 | 1,361 | 1,375 | 1,350 | 1,350 | - | - | 2,500 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 1,380 | 1,380 | 1,349 | 1,375 | -10 | -0.7% | 1,600 |
| 2021/11/12 | 1,370 | 1,394 | 1,362 | 1,385 | -59 | -4.1% | 2,100 |
| 2021/11/11 | 1,415 | 1,444 | 1,385 | 1,444 | - | - | 1,400 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 1,414 | 1,415 | 1,414 | 1,415 | - | - | 300 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2021/11/02 | 1,400 | 1,400 | 1,400 | 1,400 | -21 | -1.5% | 100 |
701～
750
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
