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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,212 | 1,212 | 1,152 | 1,197 | -15 | -1.2% | 3,800 |
| 2018/12/10 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 2,200 |
| 2018/12/07 | 1,208 | 1,212 | 1,208 | 1,212 | +3 | +0.2% | 200 |
| 2018/12/06 | 1,226 | 1,226 | 1,209 | 1,209 | -13 | -1.1% | 5,600 |
| 2018/12/05 | 1,222 | 1,222 | 1,222 | 1,222 | -1 | -0.1% | 100 |
| 2018/12/04 | 1,223 | 1,223 | 1,211 | 1,223 | -1 | -0.1% | 400 |
| 2018/12/03 | 1,224 | 1,224 | 1,224 | 1,224 | -2 | -0.2% | 200 |
| 2018/11/30 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 500 |
| 2018/11/29 | 1,226 | 1,226 | 1,226 | 1,226 | -1 | -0.1% | 500 |
| 2018/11/28 | 1,204 | 1,227 | 1,204 | 1,227 | +21 | +1.7% | 1,200 |
| 2018/11/27 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 2,000 |
| 2018/11/26 | 1,206 | 1,206 | 1,206 | 1,206 | +6 | +0.5% | 500 |
| 2018/11/22 | 1,201 | 1,201 | 1,192 | 1,200 | +10 | +0.8% | 1,000 |
| 2018/11/21 | 1,184 | 1,190 | 1,180 | 1,190 | -6 | -0.5% | 1,000 |
| 2018/11/20 | 1,186 | 1,196 | 1,186 | 1,196 | - | - | 900 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 1,198 | 1,198 | 1,198 | 1,198 | -1 | -0.1% | 100 |
| 2018/11/15 | 1,201 | 1,201 | 1,188 | 1,199 | - | - | 2,800 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 300 |
| 2018/11/12 | 1,233 | 1,233 | 1,231 | 1,231 | ±0 | ±0% | 1,700 |
| 2018/11/09 | 1,287 | 1,287 | 1,200 | 1,231 | -69 | -5.3% | 6,500 |
| 2018/11/08 | 1,288 | 1,329 | 1,288 | 1,300 | +11 | +0.9% | 1,600 |
| 2018/11/07 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 200 |
| 2018/11/06 | 1,285 | 1,292 | 1,285 | 1,289 | +3 | +0.2% | 600 |
| 2018/11/05 | 1,286 | 1,286 | 1,286 | 1,286 | -11 | -0.8% | 4,800 |
| 2018/11/02 | 1,297 | 1,297 | 1,297 | 1,297 | -2 | -0.2% | 100 |
| 2018/11/01 | 1,299 | 1,299 | 1,299 | 1,299 | - | - | 200 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 1,291 | 1,337 | 1,291 | 1,300 | -3 | -0.2% | 5,700 |
| 2018/10/29 | 1,313 | 1,313 | 1,303 | 1,303 | -24 | -1.8% | 200 |
| 2018/10/26 | 1,340 | 1,340 | 1,327 | 1,327 | -14 | -1% | 600 |
| 2018/10/25 | 1,358 | 1,358 | 1,320 | 1,341 | - | - | 4,100 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 1,360 | 1,361 | 1,360 | 1,361 | -8 | -0.6% | 1,100 |
| 2018/10/22 | 1,369 | 1,369 | 1,369 | 1,369 | +10 | +0.7% | 5,000 |
| 2018/10/19 | 1,351 | 1,359 | 1,351 | 1,359 | -1 | -0.1% | 200 |
| 2018/10/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2018/10/17 | 1,352 | 1,360 | 1,351 | 1,360 | +9 | +0.7% | 500 |
| 2018/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 100 |
| 2018/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 400 |
| 2018/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | -5 | -0.4% | 200 |
| 2018/10/11 | 1,365 | 1,365 | 1,365 | 1,365 | -7 | -0.5% | 100 |
| 2018/10/10 | 1,372 | 1,373 | 1,372 | 1,372 | ±0 | ±0% | 2,100 |
| 2018/10/09 | 1,372 | 1,372 | 1,372 | 1,372 | -1 | -0.1% | 700 |
| 2018/10/05 | 1,373 | 1,373 | 1,373 | 1,373 | -1 | -0.1% | 200 |
| 2018/10/04 | 1,373 | 1,374 | 1,373 | 1,374 | -1 | -0.1% | 300 |
| 2018/10/03 | 1,376 | 1,376 | 1,375 | 1,375 | -1 | -0.1% | 200 |
| 2018/10/02 | 1,381 | 1,381 | 1,376 | 1,376 | ±0 | ±0% | 300 |
| 2018/10/01 | 1,376 | 1,376 | 1,376 | 1,376 | - | - | 100 |
1451～
1500
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
