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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 1,767 | 1,767 | 1,731 | 1,750 | ±0 | ±0% | 5,000 |
| 2017/02/10 | 1,750 | 1,768 | 1,711 | 1,750 | ±0 | ±0% | 13,000 |
| 2017/02/09 | 1,694 | 1,750 | 1,694 | 1,750 | +76 | +4.5% | 7,000 |
| 2017/02/08 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 1,000 |
| 2017/02/07 | 1,659 | 1,674 | 1,659 | 1,674 | +17 | +1% | 5,000 |
| 2017/02/06 | 1,657 | 1,657 | 1,657 | 1,657 | +5 | +0.3% | 2,000 |
| 2017/02/03 | 1,652 | 1,652 | 1,652 | 1,652 | +2 | +0.1% | 1,000 |
| 2017/02/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 3,000 |
| 2017/02/01 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 2017/01/31 | 1,688 | 1,688 | 1,650 | 1,650 | +2 | +0.1% | 3,000 |
| 2017/01/30 | 1,648 | 1,648 | 1,648 | 1,648 | +9 | +0.5% | 3,000 |
| 2017/01/27 | 1,626 | 1,639 | 1,626 | 1,639 | +19 | +1.2% | 2,000 |
| 2017/01/26 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 1,000 |
| 2017/01/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2017/01/24 | 1,610 | 1,610 | 1,610 | 1,610 | -9 | -0.6% | 3,000 |
| 2017/01/23 | 1,619 | 1,619 | 1,619 | 1,619 | -1 | -0.1% | 1,000 |
| 2017/01/20 | 1,580 | 1,620 | 1,580 | 1,620 | +42 | +2.7% | 7,000 |
| 2017/01/19 | 1,579 | 1,579 | 1,577 | 1,578 | -11 | -0.7% | 4,000 |
| 2017/01/18 | 1,588 | 1,589 | 1,579 | 1,589 | +9 | +0.6% | 6,000 |
| 2017/01/17 | 1,580 | 1,581 | 1,580 | 1,580 | -9 | -0.6% | 3,000 |
| 2017/01/16 | 1,589 | 1,589 | 1,589 | 1,589 | +16 | +1% | 1,000 |
| 2017/01/13 | 1,566 | 1,584 | 1,566 | 1,573 | -12 | -0.8% | 9,000 |
| 2017/01/12 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 6,000 |
| 2017/01/11 | 1,588 | 1,588 | 1,585 | 1,585 | ±0 | ±0% | 9,000 |
| 2017/01/10 | 1,581 | 1,585 | 1,581 | 1,585 | +15 | +1% | 3,000 |
| 2017/01/06 | 1,570 | 1,570 | 1,570 | 1,570 | -19 | -1.2% | 1,000 |
| 2017/01/05 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 1,000 |
| 2017/01/04 | 1,590 | 1,590 | 1,590 | 1,590 | +33 | +2.1% | 1,000 |
| 2016/12/30 | 1,557 | 1,557 | 1,557 | 1,557 | ±0 | ±0% | 2,000 |
| 2016/12/29 | 1,582 | 1,582 | 1,552 | 1,557 | -25 | -1.6% | 6,000 |
| 2016/12/28 | 1,582 | 1,582 | 1,582 | 1,582 | -1 | -0.1% | 2,000 |
| 2016/12/27 | 1,584 | 1,584 | 1,583 | 1,583 | +3 | +0.2% | 3,000 |
| 2016/12/26 | 1,580 | 1,584 | 1,574 | 1,580 | +7 | +0.4% | 13,000 |
| 2016/12/22 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 10,000 |
| 2016/12/21 | 1,573 | 1,573 | 1,562 | 1,573 | ±0 | ±0% | 15,000 |
| 2016/12/20 | 1,598 | 1,598 | 1,563 | 1,573 | +15 | +1% | 11,000 |
| 2016/12/19 | 1,541 | 1,564 | 1,541 | 1,558 | +20 | +1.3% | 13,000 |
| 2016/12/16 | 1,542 | 1,561 | 1,538 | 1,538 | -16 | -1% | 16,000 |
| 2016/12/15 | 1,555 | 1,555 | 1,554 | 1,554 | -6 | -0.4% | 4,000 |
| 2016/12/14 | 1,545 | 1,561 | 1,531 | 1,560 | +30 | +2% | 9,000 |
| 2016/12/13 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 4,000 |
| 2016/12/12 | 1,510 | 1,531 | 1,510 | 1,530 | +23 | +1.5% | 6,000 |
| 2016/12/09 | 1,512 | 1,529 | 1,500 | 1,507 | -23 | -1.5% | 11,000 |
| 2016/12/08 | 1,530 | 1,530 | 1,530 | 1,530 | -1 | -0.1% | 2,000 |
| 2016/12/07 | 1,516 | 1,536 | 1,506 | 1,531 | +15 | +1% | 7,000 |
| 2016/12/06 | 1,524 | 1,534 | 1,516 | 1,516 | -8 | -0.5% | 8,000 |
| 2016/12/05 | 1,502 | 1,539 | 1,502 | 1,524 | +18 | +1.2% | 4,000 |
| 2016/12/02 | 1,516 | 1,516 | 1,501 | 1,506 | +6 | +0.4% | 3,000 |
1901～
1950
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
