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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,610 | 1,610 | 1,599 | 1,599 | -17 | -1.1% | 600 |
| 2017/09/20 | 1,625 | 1,639 | 1,616 | 1,616 | -5 | -0.3% | 3,300 |
| 2017/09/19 | 1,616 | 1,621 | 1,616 | 1,621 | - | - | 200 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,616 | 1,616 | 1,616 | 1,616 | +16 | +1% | 100 |
| 2017/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | +13 | +0.8% | 500 |
| 2017/09/11 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 200 |
| 2017/09/08 | 1,588 | 1,588 | 1,583 | 1,587 | -9 | -0.6% | 900 |
| 2017/09/07 | 1,560 | 1,596 | 1,560 | 1,596 | - | - | 1,200 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2017/09/04 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 500 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,610 | 1,611 | 1,610 | 1,611 | +1 | +0.1% | 300 |
| 2017/08/28 | 1,601 | 1,610 | 1,601 | 1,610 | +17 | +1.1% | 700 |
| 2017/08/25 | 1,592 | 1,593 | 1,592 | 1,593 | +1 | +0.1% | 200 |
| 2017/08/24 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/23 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/22 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 100 |
| 2017/08/21 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 200 |
| 2017/08/18 | 1,593 | 1,593 | 1,590 | 1,592 | +2 | +0.1% | 3,400 |
| 2017/08/17 | 1,590 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 300 |
| 2017/08/16 | 1,585 | 1,585 | 1,585 | 1,585 | +16 | +1% | 100 |
| 2017/08/15 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 300 |
| 2017/08/14 | 1,569 | 1,577 | 1,569 | 1,569 | - | - | 1,300 |
| 2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/09 | 1,579 | 1,579 | 1,552 | 1,569 | -1 | -0.1% | 800 |
| 2017/08/08 | 1,630 | 1,630 | 1,546 | 1,570 | -118 | -7% | 3,400 |
| 2017/08/07 | 1,640 | 1,688 | 1,640 | 1,688 | +50 | +3.1% | 900 |
| 2017/08/04 | 1,638 | 1,638 | 1,638 | 1,638 | +3 | +0.2% | 100 |
| 2017/08/03 | 1,635 | 1,635 | 1,635 | 1,635 | - | - | 100 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,626 | 1,626 | 1,626 | 1,626 | -6 | -0.4% | 400 |
| 2017/07/31 | 1,626 | 1,640 | 1,626 | 1,632 | - | - | 1,800 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,641 | 1,641 | 1,641 | 1,641 | ±0 | ±0% | 9,300 |
| 2017/07/26 | 1,641 | 1,641 | 1,641 | 1,641 | +17 | +1% | 100 |
| 2017/07/25 | 1,624 | 1,625 | 1,624 | 1,624 | +4 | +0.2% | 2,400 |
| 2017/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 800 |
| 2017/07/21 | 1,620 | 1,620 | 1,620 | 1,620 | +19 | +1.2% | 300 |
| 2017/07/20 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6% | 100 |
| 2017/07/19 | 1,639 | 1,639 | 1,610 | 1,610 | +5 | +0.3% | 500 |
| 2017/07/18 | 1,605 | 1,605 | 1,605 | 1,605 | -15 | -0.9% | 200 |
| 2017/07/14 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 2,000 |
| 2017/07/13 | 1,592 | 1,600 | 1,592 | 1,600 | -7 | -0.4% | 1,200 |
| 2017/07/12 | 1,607 | 1,607 | 1,607 | 1,607 | -8 | -0.5% | 200 |
1751～
1800
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
