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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,300 |
| 2017/07/10 | 1,605 | 1,616 | 1,605 | 1,610 | +10 | +0.6% | 300 |
| 2017/07/07 | 1,614 | 1,614 | 1,600 | 1,600 | -17 | -1.1% | 1,800 |
| 2017/07/06 | 1,601 | 1,620 | 1,601 | 1,617 | +17 | +1.1% | 600 |
| 2017/07/05 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2017/07/04 | 1,599 | 1,615 | 1,599 | 1,600 | +1 | +0.1% | 500 |
| 2017/07/03 | 1,540 | 1,599 | 1,540 | 1,599 | - | - | 3,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,550 | 1,550 | 1,549 | 1,549 | -6 | -0.4% | 2,000 |
| 2017/06/28 | 1,580 | 1,595 | 1,555 | 1,555 | -25 | -1.6% | 5,000 |
| 2017/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2017/06/26 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 1,000 |
| 2017/06/23 | 1,573 | 1,585 | 1,573 | 1,575 | +5 | +0.3% | 4,000 |
| 2017/06/22 | 1,555 | 1,570 | 1,555 | 1,570 | +19 | +1.2% | 3,000 |
| 2017/06/21 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 1,000 |
| 2017/06/20 | 1,540 | 1,551 | 1,540 | 1,551 | +11 | +0.7% | 3,000 |
| 2017/06/19 | 1,536 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 3,000 |
| 2017/06/16 | 1,536 | 1,536 | 1,536 | 1,536 | +16 | +1.1% | 1,000 |
| 2017/06/15 | 1,530 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 7,000 |
| 2017/06/14 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 1,000 |
| 2017/06/13 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 2,000 |
| 2017/06/12 | 1,541 | 1,541 | 1,501 | 1,522 | -18 | -1.2% | 8,000 |
| 2017/06/09 | 1,593 | 1,593 | 1,513 | 1,540 | - | - | 6,000 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,593 | 1,593 | 1,593 | 1,593 | - | - | 1,000 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,593 | 1,593 | 1,593 | 1,593 | ±0 | ±0% | 3,000 |
| 2017/06/02 | 1,593 | 1,593 | 1,593 | 1,593 | - | - | 1,000 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,601 | 1,604 | 1,601 | 1,604 | ±0 | ±0% | 3,000 |
| 2017/05/30 | 1,614 | 1,614 | 1,604 | 1,604 | +1 | +0.1% | 2,000 |
| 2017/05/29 | 1,654 | 1,654 | 1,603 | 1,603 | -51 | -3.1% | 3,000 |
| 2017/05/26 | 1,657 | 1,657 | 1,654 | 1,654 | -3 | -0.2% | 4,000 |
| 2017/05/25 | 1,657 | 1,657 | 1,657 | 1,657 | +1 | +0.1% | 1,000 |
| 2017/05/24 | 1,671 | 1,671 | 1,656 | 1,656 | -5 | -0.3% | 4,000 |
| 2017/05/23 | 1,672 | 1,672 | 1,661 | 1,661 | -11 | -0.7% | 2,000 |
| 2017/05/22 | 1,672 | 1,672 | 1,672 | 1,672 | +18 | +1.1% | 1,000 |
| 2017/05/19 | 1,654 | 1,654 | 1,654 | 1,654 | -40 | -2.4% | 2,000 |
| 2017/05/18 | 1,714 | 1,714 | 1,679 | 1,694 | -20 | -1.2% | 3,000 |
| 2017/05/17 | 1,714 | 1,714 | 1,714 | 1,714 | -4 | -0.2% | 1,000 |
| 2017/05/16 | 1,718 | 1,718 | 1,718 | 1,718 | -40 | -2.3% | 2,000 |
| 2017/05/15 | 1,758 | 1,758 | 1,710 | 1,758 | ±0 | ±0% | 6,000 |
| 2017/05/12 | 1,757 | 1,758 | 1,757 | 1,758 | +1 | +0.1% | 4,000 |
| 2017/05/11 | 1,760 | 1,760 | 1,757 | 1,757 | ±0 | ±0% | 2,000 |
| 2017/05/10 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 1,000 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 1,000 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 1,737 | 1,737 | 1,737 | 1,737 | +18 | +1% | 1,000 |
1801～
1850
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
