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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,423 | 1,423 | 1,422 | 1,422 | -1 | -0.1% | 200 |
| 2021/10/28 | 1,423 | 1,423 | 1,422 | 1,423 | - | - | 500 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,439 | 1,440 | 1,400 | 1,423 | -16 | -1.1% | 5,400 |
| 2021/10/25 | 1,411 | 1,439 | 1,411 | 1,439 | +29 | +2.1% | 1,500 |
| 2021/10/22 | 1,393 | 1,430 | 1,393 | 1,410 | +2 | +0.1% | 1,200 |
| 2021/10/21 | 1,408 | 1,408 | 1,408 | 1,408 | -17 | -1.2% | 200 |
| 2021/10/20 | 1,413 | 1,425 | 1,413 | 1,425 | -18 | -1.2% | 300 |
| 2021/10/19 | 1,439 | 1,445 | 1,415 | 1,443 | +4 | +0.3% | 700 |
| 2021/10/18 | 1,425 | 1,439 | 1,410 | 1,439 | - | - | 700 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 100 |
| 2021/10/13 | 1,425 | 1,439 | 1,425 | 1,425 | ±0 | ±0% | 1,100 |
| 2021/10/12 | 1,424 | 1,425 | 1,424 | 1,425 | +19 | +1.4% | 500 |
| 2021/10/11 | 1,407 | 1,407 | 1,406 | 1,406 | - | - | 500 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 1,408 | 1,408 | 1,406 | 1,406 | -9 | -0.6% | 200 |
| 2021/10/06 | 1,391 | 1,419 | 1,391 | 1,415 | +23 | +1.7% | 300 |
| 2021/10/05 | 1,410 | 1,410 | 1,392 | 1,392 | - | - | 300 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2021/09/30 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2021/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 100 |
| 2021/09/28 | 1,430 | 1,430 | 1,399 | 1,399 | -40 | -2.8% | 1,600 |
| 2021/09/27 | 1,429 | 1,439 | 1,429 | 1,439 | +10 | +0.7% | 1,600 |
| 2021/09/24 | 1,429 | 1,430 | 1,429 | 1,429 | ±0 | ±0% | 800 |
| 2021/09/22 | 1,400 | 1,430 | 1,400 | 1,429 | -1 | -0.1% | 300 |
| 2021/09/21 | 1,400 | 1,460 | 1,397 | 1,430 | +8 | +0.6% | 2,100 |
| 2021/09/17 | 1,421 | 1,443 | 1,419 | 1,422 | +1 | +0.1% | 800 |
| 2021/09/16 | 1,421 | 1,450 | 1,409 | 1,421 | ±0 | ±0% | 1,100 |
| 2021/09/15 | 1,420 | 1,421 | 1,420 | 1,421 | -14 | -1% | 2,300 |
| 2021/09/14 | 1,400 | 1,476 | 1,380 | 1,435 | +65 | +4.7% | 4,400 |
| 2021/09/13 | 1,400 | 1,400 | 1,370 | 1,370 | -13 | -0.9% | 3,200 |
| 2021/09/10 | 1,358 | 1,383 | 1,358 | 1,383 | - | - | 1,600 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 1,350 | 1,355 | 1,348 | 1,355 | +5 | +0.4% | 1,400 |
| 2021/09/07 | 1,358 | 1,358 | 1,350 | 1,350 | -9 | -0.7% | 900 |
| 2021/09/06 | 1,348 | 1,359 | 1,348 | 1,359 | +4 | +0.3% | 400 |
| 2021/09/03 | 1,346 | 1,372 | 1,340 | 1,355 | -43 | -3.1% | 8,700 |
| 2021/09/02 | 1,398 | 1,398 | 1,398 | 1,398 | -1 | -0.1% | 100 |
| 2021/09/01 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
| 2021/08/31 | 1,398 | 1,400 | 1,398 | 1,400 | +2 | +0.1% | 400 |
| 2021/08/30 | 1,360 | 1,399 | 1,360 | 1,398 | +38 | +2.8% | 1,200 |
| 2021/08/27 | 1,363 | 1,364 | 1,360 | 1,360 | -5 | -0.4% | 1,700 |
| 2021/08/26 | 1,354 | 1,365 | 1,354 | 1,365 | +11 | +0.8% | 1,200 |
| 2021/08/25 | 1,346 | 1,355 | 1,346 | 1,354 | +8 | +0.6% | 2,800 |
| 2021/08/24 | 1,351 | 1,351 | 1,346 | 1,346 | -6 | -0.4% | 1,000 |
| 2021/08/23 | 1,345 | 1,353 | 1,334 | 1,352 | +7 | +0.5% | 1,500 |
| 2021/08/20 | 1,345 | 1,345 | 1,337 | 1,345 | +8 | +0.6% | 700 |
| 2021/08/19 | 1,320 | 1,337 | 1,320 | 1,337 | +15 | +1.1% | 700 |
851～
900
件表示中 / 3685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 | 138,000円 | +7.8% | -1.0% | - | - | - |
|
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 |
| 巴川コーポ | 63,900円 | +3.9% | +33.9% | 2.35% | 6.44倍 | 0.42倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| サンエー化研 | 56,800円 | +7.2% | +328.6% | 3.17% | 14.81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 | 103,100円 | +12.5% | - | 0.00% | - | 0.41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 | 312,000円 | +1.3% | +12.6% | 1.60% | 10.16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
該当銘柄がありません
チャート関連のコラム
