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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
1551～
1600
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 | 138,500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 | 65,300円 | +3.9% | +33.9% | 2.30% | 6.58倍 | 0.43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 | 57,000円 | +7.2% | +328.6% | 3.16% | 14.86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 | 104,700円 | +12.5% | - | 0.00% | - | 0.42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 | 307,000円 | +1.3% | +12.6% | 1.63% | 10.00倍 | 0.34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
チャート関連のコラム
