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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 300 |
| 2018/05/07 | 1,520 | 1,520 | 1,500 | 1,500 | - | - | 400 |
| 2018/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 1,500 | 1,500 | 1,500 | 1,500 | -8 | -0.5% | 500 |
| 2018/04/26 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 100 |
| 2018/04/25 | 1,518 | 1,518 | 1,505 | 1,506 | -12 | -0.8% | 2,900 |
| 2018/04/24 | 1,518 | 1,518 | 1,518 | 1,518 | -1 | -0.1% | 100 |
| 2018/04/23 | 1,520 | 1,520 | 1,519 | 1,519 | +1 | +0.1% | 300 |
| 2018/04/20 | 1,500 | 1,518 | 1,499 | 1,518 | +18 | +1.2% | 500 |
| 2018/04/19 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 1,400 |
| 2018/04/18 | 1,503 | 1,505 | 1,503 | 1,505 | - | - | 200 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 1,503 | 1,503 | 1,503 | 1,503 | +1 | +0.1% | 200 |
| 2018/04/11 | 1,502 | 1,502 | 1,502 | 1,502 | -8 | -0.5% | 100 |
| 2018/04/10 | 1,523 | 1,524 | 1,510 | 1,510 | -13 | -0.9% | 1,100 |
| 2018/04/09 | 1,514 | 1,540 | 1,514 | 1,523 | -16 | -1% | 1,100 |
| 2018/04/06 | 1,535 | 1,539 | 1,521 | 1,539 | +2 | +0.1% | 600 |
| 2018/04/05 | 1,498 | 1,537 | 1,498 | 1,537 | +40 | +2.7% | 1,000 |
| 2018/04/04 | 1,467 | 1,497 | 1,467 | 1,497 | +22 | +1.5% | 300 |
| 2018/04/03 | 1,471 | 1,502 | 1,471 | 1,475 | +5 | +0.3% | 1,000 |
| 2018/04/02 | 1,494 | 1,494 | 1,470 | 1,470 | - | - | 2,800 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,480 | 1,488 | 1,465 | 1,465 | -13 | -0.9% | 5,500 |
| 2018/03/28 | 1,483 | 1,494 | 1,478 | 1,478 | -18 | -1.2% | 4,300 |
| 2018/03/27 | 1,500 | 1,519 | 1,491 | 1,496 | -2 | -0.1% | 5,000 |
| 2018/03/26 | 1,518 | 1,535 | 1,493 | 1,498 | -36 | -2.3% | 5,000 |
| 2018/03/23 | 1,550 | 1,555 | 1,510 | 1,534 | -16 | -1% | 13,100 |
| 2018/03/22 | 1,597 | 1,597 | 1,550 | 1,550 | -50 | -3.1% | 10,800 |
| 2018/03/20 | 1,614 | 1,614 | 1,591 | 1,600 | -14 | -0.9% | 1,900 |
| 2018/03/19 | 1,614 | 1,614 | 1,614 | 1,614 | -1 | -0.1% | 300 |
| 2018/03/16 | 1,611 | 1,615 | 1,611 | 1,615 | +5 | +0.3% | 500 |
| 2018/03/15 | 1,609 | 1,615 | 1,600 | 1,610 | -5 | -0.3% | 2,000 |
| 2018/03/14 | 1,620 | 1,620 | 1,606 | 1,615 | -4 | -0.2% | 1,200 |
| 2018/03/13 | 1,650 | 1,650 | 1,610 | 1,619 | -41 | -2.5% | 3,900 |
| 2018/03/12 | 1,665 | 1,665 | 1,639 | 1,660 | -4 | -0.2% | 2,500 |
| 2018/03/09 | 1,682 | 1,682 | 1,664 | 1,664 | -17 | -1% | 1,900 |
| 2018/03/08 | 1,739 | 1,739 | 1,681 | 1,681 | -58 | -3.3% | 300 |
| 2018/03/07 | 1,690 | 1,739 | 1,690 | 1,739 | +59 | +3.5% | 400 |
| 2018/03/06 | 1,675 | 1,680 | 1,675 | 1,680 | - | - | 200 |
| 2018/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 1,675 | 1,675 | 1,675 | 1,675 | +5 | +0.3% | 600 |
| 2018/02/26 | 1,670 | 1,670 | 1,670 | 1,670 | +10 | +0.6% | 100 |
| 2018/02/23 | 1,660 | 1,691 | 1,660 | 1,660 | - | - | 2,700 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
