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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,501 | 1,509 | 1,500 | 1,500 | -1 | -0.1% | 1,300 |
| 2024/06/26 | 1,505 | 1,510 | 1,501 | 1,501 | ±0 | ±0% | 1,700 |
| 2024/06/25 | 1,525 | 1,526 | 1,501 | 1,501 | -16 | -1.1% | 7,900 |
| 2024/06/24 | 1,515 | 1,518 | 1,515 | 1,517 | -8 | -0.5% | 900 |
| 2024/06/21 | 1,548 | 1,548 | 1,525 | 1,525 | -20 | -1.3% | 700 |
| 2024/06/20 | 1,509 | 1,545 | 1,509 | 1,545 | +30 | +2% | 800 |
| 2024/06/19 | 1,499 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 5,800 |
| 2024/06/18 | 1,497 | 1,499 | 1,497 | 1,499 | ±0 | ±0% | 500 |
| 2024/06/17 | 1,497 | 1,499 | 1,475 | 1,499 | +2 | +0.1% | 1,600 |
| 2024/06/14 | 1,469 | 1,497 | 1,468 | 1,497 | - | - | 2,100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,468 | 1,469 | 1,466 | 1,468 | +2 | +0.1% | 900 |
| 2024/06/11 | 1,468 | 1,497 | 1,466 | 1,466 | -2 | -0.1% | 1,800 |
| 2024/06/10 | 1,468 | 1,468 | 1,468 | 1,468 | +1 | +0.1% | 100 |
| 2024/06/07 | 1,467 | 1,467 | 1,467 | 1,467 | +2 | +0.1% | 100 |
| 2024/06/06 | 1,471 | 1,471 | 1,465 | 1,465 | -5 | -0.3% | 300 |
| 2024/06/05 | 1,470 | 1,470 | 1,470 | 1,470 | -29 | -1.9% | 400 |
| 2024/06/04 | 1,498 | 1,499 | 1,468 | 1,499 | +1 | +0.1% | 1,500 |
| 2024/06/03 | 1,473 | 1,498 | 1,473 | 1,498 | +28 | +1.9% | 1,800 |
| 2024/05/31 | 1,450 | 1,473 | 1,450 | 1,470 | +20 | +1.4% | 1,100 |
| 2024/05/30 | 1,451 | 1,473 | 1,443 | 1,450 | -40 | -2.7% | 900 |
| 2024/05/29 | 1,483 | 1,490 | 1,483 | 1,490 | +6 | +0.4% | 1,400 |
| 2024/05/28 | 1,484 | 1,498 | 1,470 | 1,484 | ±0 | ±0% | 7,200 |
| 2024/05/27 | 1,469 | 1,484 | 1,469 | 1,484 | +23 | +1.6% | 800 |
| 2024/05/24 | 1,461 | 1,483 | 1,461 | 1,461 | ±0 | ±0% | 1,100 |
| 2024/05/23 | 1,484 | 1,484 | 1,461 | 1,461 | -24 | -1.6% | 900 |
| 2024/05/22 | 1,441 | 1,500 | 1,441 | 1,485 | +49 | +3.4% | 5,700 |
| 2024/05/21 | 1,425 | 1,443 | 1,417 | 1,436 | +2 | +0.1% | 2,600 |
| 2024/05/20 | 1,431 | 1,434 | 1,425 | 1,434 | -6 | -0.4% | 2,100 |
| 2024/05/17 | 1,429 | 1,450 | 1,427 | 1,440 | -3 | -0.2% | 1,800 |
| 2024/05/16 | 1,468 | 1,474 | 1,427 | 1,443 | -21 | -1.4% | 2,600 |
| 2024/05/15 | 1,500 | 1,500 | 1,412 | 1,464 | -39 | -2.6% | 5,400 |
| 2024/05/14 | 1,495 | 1,508 | 1,495 | 1,503 | +3 | +0.2% | 2,200 |
| 2024/05/13 | 1,491 | 1,508 | 1,470 | 1,500 | +14 | +0.9% | 2,000 |
| 2024/05/10 | 1,486 | 1,500 | 1,486 | 1,486 | ±0 | ±0% | 1,600 |
| 2024/05/09 | 1,502 | 1,502 | 1,485 | 1,486 | -43 | -2.8% | 2,700 |
| 2024/05/08 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 300 |
| 2024/05/07 | 1,529 | 1,529 | 1,529 | 1,529 | -11 | -0.7% | 100 |
| 2024/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2024/05/01 | 1,543 | 1,543 | 1,540 | 1,540 | -8 | -0.5% | 300 |
| 2024/04/30 | 1,548 | 1,548 | 1,548 | 1,548 | +18 | +1.2% | 500 |
| 2024/04/26 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 100 |
| 2024/04/25 | 1,498 | 1,520 | 1,498 | 1,520 | +22 | +1.5% | 2,800 |
| 2024/04/24 | 1,493 | 1,498 | 1,492 | 1,498 | +9 | +0.6% | 700 |
| 2024/04/23 | 1,489 | 1,489 | 1,489 | 1,489 | -3 | -0.2% | 200 |
| 2024/04/22 | 1,488 | 1,492 | 1,458 | 1,492 | -1 | -0.1% | 1,400 |
| 2024/04/19 | 1,495 | 1,496 | 1,493 | 1,493 | -2 | -0.1% | 1,700 |
| 2024/04/18 | 1,450 | 1,499 | 1,450 | 1,495 | - | - | 1,200 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,450 | 1,462 | 1,436 | 1,440 | -3 | -0.2% | 1,500 |
101～
150
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
