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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,630 | 1,630 | 1,582 | 1,582 | -31 | -1.9% | 1,200 |
| 2017/12/05 | 1,613 | 1,613 | 1,613 | 1,613 | - | - | 1,200 |
| 2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,653 | 1,653 | 1,613 | 1,613 | - | - | 400 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,619 | 1,620 | 1,619 | 1,620 | +1 | +0.1% | 3,400 |
| 2017/11/24 | 1,592 | 1,619 | 1,592 | 1,619 | +27 | +1.7% | 300 |
| 2017/11/22 | 1,592 | 1,592 | 1,580 | 1,592 | ±0 | ±0% | 3,800 |
| 2017/11/21 | 1,592 | 1,592 | 1,592 | 1,592 | -3 | -0.2% | 300 |
| 2017/11/20 | 1,595 | 1,595 | 1,593 | 1,595 | - | - | 1,200 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 1,594 | 1,594 | 1,593 | 1,593 | -7 | -0.4% | 400 |
| 2017/11/15 | 1,581 | 1,601 | 1,580 | 1,600 | -2 | -0.1% | 1,600 |
| 2017/11/14 | 1,602 | 1,602 | 1,601 | 1,602 | ±0 | ±0% | 1,300 |
| 2017/11/13 | 1,597 | 1,602 | 1,580 | 1,602 | ±0 | ±0% | 1,300 |
| 2017/11/10 | 1,618 | 1,618 | 1,530 | 1,602 | - | - | 2,000 |
| 2017/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/08 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 400 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/01 | 1,609 | 1,621 | 1,609 | 1,620 | +17 | +1.1% | 3,200 |
| 2017/10/31 | 1,603 | 1,603 | 1,603 | 1,603 | -30 | -1.8% | 1,300 |
| 2017/10/30 | 1,633 | 1,633 | 1,633 | 1,633 | -2 | -0.1% | 100 |
| 2017/10/27 | 1,635 | 1,636 | 1,635 | 1,635 | ±0 | ±0% | 2,300 |
| 2017/10/26 | 1,633 | 1,635 | 1,633 | 1,635 | +2 | +0.1% | 700 |
| 2017/10/25 | 1,629 | 1,633 | 1,629 | 1,633 | +4 | +0.2% | 2,700 |
| 2017/10/24 | 1,619 | 1,629 | 1,619 | 1,629 | +10 | +0.6% | 300 |
| 2017/10/23 | 1,608 | 1,659 | 1,608 | 1,619 | +11 | +0.7% | 1,900 |
| 2017/10/20 | 1,608 | 1,608 | 1,608 | 1,608 | +6 | +0.4% | 100 |
| 2017/10/19 | 1,593 | 1,602 | 1,593 | 1,602 | -7 | -0.4% | 200 |
| 2017/10/18 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 100 |
| 2017/10/17 | 1,609 | 1,609 | 1,596 | 1,609 | - | - | 1,200 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 1,609 | 1,609 | 1,609 | 1,609 | +16 | +1% | 100 |
| 2017/10/12 | 1,600 | 1,600 | 1,593 | 1,593 | -8 | -0.5% | 700 |
| 2017/10/11 | 1,602 | 1,602 | 1,601 | 1,601 | - | - | 2,100 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,580 | 1,602 | 1,580 | 1,602 | ±0 | ±0% | 1,200 |
| 2017/10/04 | 1,602 | 1,602 | 1,602 | 1,602 | - | - | 200 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 100 |
| 2017/09/28 | 1,623 | 1,623 | 1,623 | 1,623 | -1 | -0.1% | 700 |
| 2017/09/27 | 1,623 | 1,626 | 1,623 | 1,624 | +1 | +0.1% | 5,600 |
| 2017/09/26 | 1,618 | 1,623 | 1,618 | 1,623 | +5 | +0.3% | 500 |
| 2017/09/25 | 1,599 | 1,618 | 1,599 | 1,618 | - | - | 800 |
1701～
1750
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
