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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,320 | 1,337 | 1,320 | 1,337 | +15 | +1.1% | 700 |
| 2021/08/18 | 1,342 | 1,344 | 1,322 | 1,322 | -8 | -0.6% | 1,200 |
| 2021/08/17 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2021/08/16 | 1,324 | 1,330 | 1,320 | 1,330 | +29 | +2.2% | 1,500 |
| 2021/08/13 | 1,303 | 1,303 | 1,301 | 1,301 | -5 | -0.4% | 300 |
| 2021/08/12 | 1,303 | 1,306 | 1,303 | 1,306 | -10 | -0.8% | 400 |
| 2021/08/11 | 1,314 | 1,316 | 1,314 | 1,316 | -14 | -1.1% | 1,000 |
| 2021/08/10 | 1,340 | 1,368 | 1,330 | 1,330 | -10 | -0.7% | 5,900 |
| 2021/08/06 | 1,289 | 1,349 | 1,289 | 1,340 | -58 | -4.1% | 4,700 |
| 2021/08/05 | 1,378 | 1,399 | 1,378 | 1,398 | - | - | 6,200 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2021/07/30 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2021/07/29 | 1,414 | 1,415 | 1,414 | 1,415 | +5 | +0.4% | 200 |
| 2021/07/28 | 1,411 | 1,420 | 1,401 | 1,410 | -15 | -1.1% | 500 |
| 2021/07/27 | 1,426 | 1,426 | 1,424 | 1,425 | +3 | +0.2% | 400 |
| 2021/07/26 | 1,422 | 1,422 | 1,422 | 1,422 | -8 | -0.6% | 200 |
| 2021/07/21 | 1,423 | 1,430 | 1,423 | 1,430 | +7 | +0.5% | 7,200 |
| 2021/07/20 | 1,400 | 1,423 | 1,400 | 1,423 | +12 | +0.9% | 1,400 |
| 2021/07/19 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 600 |
| 2021/07/16 | 1,416 | 1,416 | 1,411 | 1,411 | - | - | 400 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 1,415 | 1,416 | 1,409 | 1,416 | +1 | +0.1% | 700 |
| 2021/07/12 | 1,396 | 1,415 | 1,396 | 1,415 | +19 | +1.4% | 2,100 |
| 2021/07/09 | 1,396 | 1,396 | 1,396 | 1,396 | -19 | -1.3% | 200 |
| 2021/07/08 | 1,415 | 1,415 | 1,415 | 1,415 | +10 | +0.7% | 200 |
| 2021/07/07 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,420 | 1,420 | 1,420 | 1,420 | +9 | +0.6% | 2,100 |
| 2021/07/02 | 1,405 | 1,411 | 1,390 | 1,411 | -24 | -1.7% | 3,800 |
| 2021/07/01 | 1,439 | 1,439 | 1,434 | 1,435 | -9 | -0.6% | 3,700 |
| 2021/06/30 | 1,415 | 1,444 | 1,415 | 1,444 | +43 | +3.1% | 200 |
| 2021/06/29 | 1,405 | 1,433 | 1,401 | 1,401 | -34 | -2.4% | 1,400 |
| 2021/06/28 | 1,428 | 1,435 | 1,405 | 1,435 | +7 | +0.5% | 6,500 |
| 2021/06/25 | 1,405 | 1,428 | 1,403 | 1,428 | +27 | +1.9% | 1,700 |
| 2021/06/24 | 1,401 | 1,401 | 1,401 | 1,401 | -8 | -0.6% | 800 |
| 2021/06/23 | 1,410 | 1,428 | 1,407 | 1,409 | -3 | -0.2% | 1,400 |
| 2021/06/22 | 1,413 | 1,443 | 1,412 | 1,412 | +7 | +0.5% | 2,300 |
| 2021/06/21 | 1,421 | 1,421 | 1,405 | 1,405 | -33 | -2.3% | 700 |
| 2021/06/18 | 1,438 | 1,447 | 1,438 | 1,438 | +18 | +1.3% | 400 |
| 2021/06/17 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 900 |
| 2021/06/16 | 1,415 | 1,438 | 1,415 | 1,430 | +12 | +0.8% | 1,900 |
| 2021/06/15 | 1,418 | 1,418 | 1,418 | 1,418 | +9 | +0.6% | 200 |
| 2021/06/14 | 1,409 | 1,409 | 1,409 | 1,409 | +4 | +0.3% | 100 |
| 2021/06/11 | 1,405 | 1,405 | 1,405 | 1,405 | +4 | +0.3% | 400 |
| 2021/06/10 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2021/06/09 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2021/06/08 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 1,100 |
801～
850
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
