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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,425 | 1,448 | 1,425 | 1,443 | -2 | -0.1% | 1,000 |
| 2024/04/12 | 1,433 | 1,445 | 1,433 | 1,445 | +11 | +0.8% | 400 |
| 2024/04/11 | 1,431 | 1,434 | 1,431 | 1,434 | +3 | +0.2% | 1,000 |
| 2024/04/10 | 1,435 | 1,445 | 1,431 | 1,431 | ±0 | ±0% | 2,300 |
| 2024/04/09 | 1,451 | 1,451 | 1,431 | 1,431 | -27 | -1.9% | 1,200 |
| 2024/04/08 | 1,456 | 1,463 | 1,426 | 1,458 | -13 | -0.9% | 7,800 |
| 2024/04/05 | 1,467 | 1,493 | 1,465 | 1,471 | -29 | -1.9% | 1,700 |
| 2024/04/04 | 1,502 | 1,502 | 1,500 | 1,500 | -2 | -0.1% | 1,700 |
| 2024/04/03 | 1,512 | 1,512 | 1,502 | 1,502 | -10 | -0.7% | 200 |
| 2024/04/02 | 1,500 | 1,512 | 1,500 | 1,512 | ±0 | ±0% | 500 |
| 2024/04/01 | 1,550 | 1,550 | 1,510 | 1,512 | -38 | -2.5% | 1,900 |
| 2024/03/29 | 1,513 | 1,550 | 1,513 | 1,550 | -2 | -0.1% | 4,100 |
| 2024/03/28 | 1,499 | 1,569 | 1,499 | 1,552 | -22 | -1.4% | 1,000 |
| 2024/03/27 | 1,554 | 1,575 | 1,539 | 1,574 | +20 | +1.3% | 2,700 |
| 2024/03/26 | 1,570 | 1,577 | 1,551 | 1,554 | -31 | -2% | 3,300 |
| 2024/03/25 | 1,599 | 1,620 | 1,584 | 1,585 | -14 | -0.9% | 8,300 |
| 2024/03/22 | 1,565 | 1,599 | 1,565 | 1,599 | +34 | +2.2% | 1,600 |
| 2024/03/21 | 1,572 | 1,575 | 1,559 | 1,565 | +6 | +0.4% | 2,300 |
| 2024/03/19 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 100 |
| 2024/03/18 | 1,548 | 1,559 | 1,548 | 1,559 | +11 | +0.7% | 1,300 |
| 2024/03/15 | 1,520 | 1,548 | 1,510 | 1,548 | +33 | +2.2% | 1,800 |
| 2024/03/14 | 1,514 | 1,515 | 1,508 | 1,515 | -15 | -1% | 600 |
| 2024/03/13 | 1,530 | 1,540 | 1,530 | 1,530 | +15 | +1% | 500 |
| 2024/03/12 | 1,510 | 1,515 | 1,510 | 1,515 | -15 | -1% | 800 |
| 2024/03/11 | 1,530 | 1,552 | 1,530 | 1,530 | ±0 | ±0% | 1,900 |
| 2024/03/08 | 1,520 | 1,539 | 1,520 | 1,530 | +3 | +0.2% | 600 |
| 2024/03/07 | 1,546 | 1,548 | 1,527 | 1,527 | -13 | -0.8% | 1,700 |
| 2024/03/06 | 1,541 | 1,560 | 1,532 | 1,540 | +11 | +0.7% | 1,000 |
| 2024/03/05 | 1,546 | 1,573 | 1,501 | 1,529 | -54 | -3.4% | 6,000 |
| 2024/03/04 | 1,689 | 1,689 | 1,530 | 1,583 | -33 | -2% | 5,900 |
| 2024/03/01 | 1,713 | 1,713 | 1,577 | 1,616 | +83 | +5.4% | 15,000 |
| 2024/02/29 | 1,549 | 1,549 | 1,520 | 1,533 | -11 | -0.7% | 2,500 |
| 2024/02/28 | 1,496 | 1,544 | 1,496 | 1,544 | +44 | +2.9% | 3,000 |
| 2024/02/27 | 1,525 | 1,525 | 1,480 | 1,500 | -15 | -1% | 3,800 |
| 2024/02/26 | 1,510 | 1,518 | 1,497 | 1,515 | +56 | +3.8% | 5,500 |
| 2024/02/22 | 1,484 | 1,500 | 1,459 | 1,459 | -25 | -1.7% | 9,100 |
| 2024/02/21 | 1,504 | 1,505 | 1,421 | 1,484 | -41 | -2.7% | 16,700 |
| 2024/02/20 | 1,510 | 1,527 | 1,510 | 1,525 | +10 | +0.7% | 1,700 |
| 2024/02/19 | 1,511 | 1,530 | 1,511 | 1,515 | +7 | +0.5% | 2,600 |
| 2024/02/16 | 1,480 | 1,520 | 1,480 | 1,508 | +31 | +2.1% | 7,100 |
| 2024/02/15 | 1,477 | 1,482 | 1,472 | 1,477 | ±0 | ±0% | 2,400 |
| 2024/02/14 | 1,459 | 1,493 | 1,458 | 1,477 | +19 | +1.3% | 1,000 |
| 2024/02/13 | 1,430 | 1,458 | 1,430 | 1,458 | +38 | +2.7% | 1,400 |
| 2024/02/09 | 1,430 | 1,442 | 1,420 | 1,420 | ±0 | ±0% | 1,700 |
| 2024/02/08 | 1,450 | 1,467 | 1,413 | 1,420 | -135 | -8.7% | 7,900 |
| 2024/02/07 | 1,525 | 1,600 | 1,525 | 1,555 | +30 | +2% | 3,800 |
| 2024/02/06 | 1,529 | 1,529 | 1,503 | 1,525 | +24 | +1.6% | 2,800 |
| 2024/02/05 | 1,516 | 1,527 | 1,499 | 1,501 | -13 | -0.9% | 4,100 |
| 2024/02/02 | 1,492 | 1,514 | 1,485 | 1,514 | +14 | +0.9% | 1,700 |
| 2024/02/01 | 1,468 | 1,500 | 1,468 | 1,500 | +2 | +0.1% | 2,700 |
151～
200
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
