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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/21 | 1,655 | 1,655 | 1,655 | 1,655 | +2 | +0.1% | 100 |
| 2018/02/20 | 1,669 | 1,670 | 1,630 | 1,653 | -17 | -1% | 1,700 |
| 2018/02/19 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2018/02/16 | 1,697 | 1,697 | 1,617 | 1,670 | -27 | -1.6% | 2,900 |
| 2018/02/15 | 1,698 | 1,698 | 1,697 | 1,697 | -1 | -0.1% | 300 |
| 2018/02/14 | 1,707 | 1,707 | 1,698 | 1,698 | ±0 | ±0% | 200 |
| 2018/02/13 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 2,700 |
| 2018/02/09 | 1,626 | 1,698 | 1,626 | 1,698 | -2 | -0.1% | 600 |
| 2018/02/08 | 1,698 | 1,700 | 1,698 | 1,700 | +2 | +0.1% | 1,700 |
| 2018/02/07 | 1,705 | 1,727 | 1,698 | 1,698 | -1 | -0.1% | 400 |
| 2018/02/06 | 1,699 | 1,699 | 1,662 | 1,699 | -30 | -1.7% | 1,000 |
| 2018/02/05 | 1,729 | 1,729 | 1,701 | 1,729 | -11 | -0.6% | 1,500 |
| 2018/02/02 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 100 |
| 2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/31 | 1,749 | 1,749 | 1,720 | 1,720 | +8 | +0.5% | 200 |
| 2018/01/30 | 1,712 | 1,712 | 1,712 | 1,712 | - | - | 100 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 1,712 | 1,712 | 1,712 | 1,712 | +1 | +0.1% | 100 |
| 2018/01/24 | 1,785 | 1,785 | 1,701 | 1,711 | - | - | 1,600 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 1,720 | 1,739 | 1,718 | 1,718 | -1 | -0.1% | 500 |
| 2018/01/19 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 100 |
| 2018/01/18 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 100 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2018/01/15 | 1,698 | 1,700 | 1,696 | 1,700 | +4 | +0.2% | 500 |
| 2018/01/12 | 1,696 | 1,696 | 1,696 | 1,696 | ±0 | ±0% | 200 |
| 2018/01/11 | 1,700 | 1,700 | 1,696 | 1,696 | +5 | +0.3% | 200 |
| 2018/01/10 | 1,691 | 1,691 | 1,691 | 1,691 | +3 | +0.2% | 500 |
| 2018/01/09 | 1,698 | 1,702 | 1,688 | 1,688 | -9 | -0.5% | 2,600 |
| 2018/01/05 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2018/01/04 | 1,680 | 1,700 | 1,680 | 1,697 | +17 | +1% | 2,000 |
| 2017/12/29 | 1,666 | 1,680 | 1,666 | 1,680 | - | - | 500 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 1,673 | 1,673 | 1,665 | 1,665 | -8 | -0.5% | 800 |
| 2017/12/26 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 8,800 |
| 2017/12/25 | 1,653 | 1,673 | 1,653 | 1,673 | +24 | +1.5% | 800 |
| 2017/12/22 | 1,643 | 1,649 | 1,643 | 1,649 | ±0 | ±0% | 1,900 |
| 2017/12/21 | 1,625 | 1,649 | 1,611 | 1,649 | +4 | +0.2% | 2,100 |
| 2017/12/20 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 100 |
| 2017/12/19 | 1,651 | 1,651 | 1,640 | 1,645 | +20 | +1.2% | 400 |
| 2017/12/18 | 1,620 | 1,625 | 1,620 | 1,625 | +10 | +0.6% | 500 |
| 2017/12/15 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 100 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 1,610 | 1,615 | 1,610 | 1,615 | +20 | +1.3% | 900 |
1801～
1850
件表示中 / 3740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 | 153,000円 | +3.8% | +20.1% | 2.61% | 9.72倍 | 0.42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３割。約９００代理店で即納体制 |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.72倍 | 0.48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 |
| 南海化学 | 311,000円 | +9.6% | +20.2% | 1.93% | 2.84倍 | 0.75倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| イサム塗 | 340,000円 | +2.0% | +1.4% | 1.47% | 11.57倍 | 0.38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 |
| ウェーブロック | 60,300円 | +3.7% | +22.0% | 4.98% | 8.78倍 | 0.31倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム
