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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 1,146 | 1,146 | 1,146 | 1,146 | ±0 | ±0% | 200 |
| 2019/05/17 | 1,146 | 1,146 | 1,146 | 1,146 | - | - | 500 |
| 2019/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/15 | 1,170 | 1,215 | 1,145 | 1,145 | -25 | -2.1% | 600 |
| 2019/05/14 | 1,177 | 1,177 | 1,170 | 1,170 | ±0 | ±0% | 300 |
| 2019/05/13 | 1,176 | 1,176 | 1,159 | 1,170 | -5 | -0.4% | 6,400 |
| 2019/05/10 | 1,174 | 1,191 | 1,174 | 1,175 | +5 | +0.4% | 2,300 |
| 2019/05/09 | 1,250 | 1,250 | 1,161 | 1,170 | -80 | -6.4% | 5,600 |
| 2019/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2019/05/07 | 1,240 | 1,250 | 1,236 | 1,250 | +15 | +1.2% | 1,400 |
| 2019/04/26 | 1,275 | 1,275 | 1,222 | 1,235 | -40 | -3.1% | 1,700 |
| 2019/04/25 | 1,289 | 1,289 | 1,255 | 1,275 | -14 | -1.1% | 3,400 |
| 2019/04/24 | 1,290 | 1,299 | 1,275 | 1,289 | - | - | 1,500 |
| 2019/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/18 | 1,311 | 1,311 | 1,294 | 1,294 | - | - | 300 |
| 2019/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/10 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 300 |
| 2019/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/08 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 1,301 | 1,301 | 1,280 | 1,280 | -21 | -1.6% | 500 |
| 2019/04/03 | 1,301 | 1,301 | 1,301 | 1,301 | +3 | +0.2% | 300 |
| 2019/04/02 | 1,329 | 1,329 | 1,298 | 1,298 | -30 | -2.3% | 300 |
| 2019/04/01 | 1,328 | 1,328 | 1,307 | 1,328 | ±0 | ±0% | 600 |
| 2019/03/29 | 1,299 | 1,328 | 1,299 | 1,328 | +29 | +2.2% | 300 |
| 2019/03/28 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 100 |
| 2019/03/27 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
| 2019/03/26 | 1,314 | 1,314 | 1,271 | 1,299 | -16 | -1.2% | 700 |
| 2019/03/25 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 2,800 |
| 2019/03/22 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2019/03/20 | 1,315 | 1,315 | 1,315 | 1,315 | +15 | +1.2% | 200 |
| 2019/03/19 | 1,290 | 1,300 | 1,290 | 1,300 | +28 | +2.2% | 600 |
| 2019/03/18 | 1,300 | 1,300 | 1,272 | 1,272 | - | - | 1,500 |
| 2019/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/13 | 1,314 | 1,374 | 1,314 | 1,374 | +61 | +4.6% | 300 |
| 2019/03/12 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 200 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 100 |
| 2019/03/07 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2019/03/04 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2019/03/01 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
1351～
1400
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
