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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,515 | 1,531 | 1,495 | 1,530 | +11 | +0.7% | 4,000 |
| 2018/07/17 | 1,519 | 1,519 | 1,509 | 1,519 | +39 | +2.6% | 1,500 |
| 2018/07/13 | 1,480 | 1,480 | 1,480 | 1,480 | +7 | +0.5% | 400 |
| 2018/07/12 | 1,487 | 1,487 | 1,472 | 1,473 | -14 | -0.9% | 400 |
| 2018/07/11 | 1,487 | 1,487 | 1,487 | 1,487 | +1 | +0.1% | 500 |
| 2018/07/10 | 1,487 | 1,500 | 1,486 | 1,486 | ±0 | ±0% | 1,600 |
| 2018/07/09 | 1,501 | 1,501 | 1,486 | 1,486 | -14 | -0.9% | 700 |
| 2018/07/06 | 1,485 | 1,500 | 1,471 | 1,500 | +15 | +1% | 2,200 |
| 2018/07/05 | 1,485 | 1,485 | 1,485 | 1,485 | +14 | +1% | 400 |
| 2018/07/04 | 1,487 | 1,487 | 1,471 | 1,471 | -15 | -1% | 2,000 |
| 2018/07/03 | 1,505 | 1,516 | 1,486 | 1,486 | -34 | -2.2% | 1,100 |
| 2018/07/02 | 1,519 | 1,520 | 1,518 | 1,520 | ±0 | ±0% | 500 |
| 2018/06/29 | 1,520 | 1,528 | 1,520 | 1,520 | - | - | 600 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
| 2018/06/26 | 1,512 | 1,512 | 1,505 | 1,505 | -5 | -0.3% | 600 |
| 2018/06/25 | 1,515 | 1,517 | 1,510 | 1,510 | -5 | -0.3% | 8,800 |
| 2018/06/22 | 1,523 | 1,523 | 1,512 | 1,515 | -12 | -0.8% | 1,200 |
| 2018/06/21 | 1,522 | 1,534 | 1,522 | 1,527 | +6 | +0.4% | 1,400 |
| 2018/06/20 | 1,520 | 1,521 | 1,520 | 1,521 | +2 | +0.1% | 500 |
| 2018/06/19 | 1,535 | 1,539 | 1,519 | 1,519 | -16 | -1% | 1,500 |
| 2018/06/18 | 1,540 | 1,540 | 1,535 | 1,535 | ±0 | ±0% | 1,100 |
| 2018/06/15 | 1,535 | 1,540 | 1,535 | 1,535 | +3 | +0.2% | 2,100 |
| 2018/06/14 | 1,531 | 1,532 | 1,531 | 1,532 | - | - | 1,000 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 1,540 | 1,540 | 1,530 | 1,530 | -8 | -0.5% | 2,700 |
| 2018/06/11 | 1,550 | 1,550 | 1,538 | 1,538 | -12 | -0.8% | 2,300 |
| 2018/06/08 | 1,574 | 1,574 | 1,543 | 1,550 | -8 | -0.5% | 800 |
| 2018/06/07 | 1,525 | 1,558 | 1,525 | 1,558 | +37 | +2.4% | 600 |
| 2018/06/06 | 1,521 | 1,521 | 1,521 | 1,521 | +9 | +0.6% | 100 |
| 2018/06/05 | 1,512 | 1,512 | 1,512 | 1,512 | +1 | +0.1% | 100 |
| 2018/06/04 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 2018/05/29 | 1,505 | 1,508 | 1,500 | 1,500 | -13 | -0.9% | 1,900 |
| 2018/05/28 | 1,504 | 1,520 | 1,504 | 1,513 | -6 | -0.4% | 300 |
| 2018/05/25 | 1,517 | 1,532 | 1,510 | 1,519 | +2 | +0.1% | 3,400 |
| 2018/05/24 | 1,517 | 1,517 | 1,517 | 1,517 | +2 | +0.1% | 200 |
| 2018/05/23 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 800 |
| 2018/05/22 | 1,517 | 1,517 | 1,509 | 1,515 | -2 | -0.1% | 500 |
| 2018/05/21 | 1,516 | 1,517 | 1,516 | 1,517 | +4 | +0.3% | 400 |
| 2018/05/18 | 1,523 | 1,523 | 1,513 | 1,513 | +5 | +0.3% | 200 |
| 2018/05/17 | 1,506 | 1,508 | 1,478 | 1,508 | -12 | -0.8% | 1,500 |
| 2018/05/16 | 1,516 | 1,520 | 1,516 | 1,520 | - | - | 400 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,571 | 1,571 | 1,531 | 1,531 | +41 | +2.8% | 700 |
| 2018/05/11 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 2,000 |
| 2018/05/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2018/05/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
1551～
1600
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
