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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,497 | 1,501 | 1,497 | 1,500 | +20 | +1.4% | 8,000 |
| 2016/11/30 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 1,000 |
| 2016/11/29 | 1,455 | 1,480 | 1,455 | 1,479 | +29 | +2% | 4,000 |
| 2016/11/28 | 1,414 | 1,450 | 1,414 | 1,450 | +36 | +2.5% | 12,000 |
| 2016/11/25 | 1,395 | 1,420 | 1,395 | 1,414 | +43 | +3.1% | 10,000 |
| 2016/11/24 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 3,000 |
| 2016/11/22 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 2,000 |
| 2016/11/21 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 3,000 |
| 2016/11/18 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 1,000 |
| 2016/11/17 | 1,399 | 1,399 | 1,370 | 1,370 | -19 | -1.4% | 2,000 |
| 2016/11/16 | 1,380 | 1,389 | 1,380 | 1,389 | -11 | -0.8% | 2,000 |
| 2016/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | +15 | +1.1% | 1,000 |
| 2016/11/14 | 1,365 | 1,385 | 1,365 | 1,385 | +33 | +2.4% | 2,000 |
| 2016/11/11 | 1,352 | 1,352 | 1,352 | 1,352 | - | - | 1,000 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 1,322 | 1,339 | 1,322 | 1,339 | +13 | +1% | 2,000 |
| 2016/11/08 | 1,326 | 1,326 | 1,326 | 1,326 | +1 | +0.1% | 1,000 |
| 2016/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -18 | -1.3% | 1,000 |
| 2016/11/04 | 1,343 | 1,343 | 1,343 | 1,343 | +13 | +1% | 1,000 |
| 2016/11/02 | 1,330 | 1,330 | 1,330 | 1,330 | -4 | -0.3% | 1,000 |
| 2016/11/01 | 1,337 | 1,337 | 1,334 | 1,334 | -9 | -0.7% | 2,000 |
| 2016/10/31 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 2,000 |
| 2016/10/28 | 1,355 | 1,355 | 1,343 | 1,343 | +3 | +0.2% | 3,000 |
| 2016/10/27 | 1,345 | 1,354 | 1,340 | 1,340 | +19 | +1.4% | 4,000 |
| 2016/10/26 | 1,316 | 1,340 | 1,316 | 1,321 | +11 | +0.8% | 3,000 |
| 2016/10/25 | 1,311 | 1,311 | 1,310 | 1,310 | +5 | +0.4% | 2,000 |
| 2016/10/24 | 1,291 | 1,445 | 1,285 | 1,305 | - | - | 48,000 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 1,000 |
| 2016/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/18 | 1,163 | 1,165 | 1,163 | 1,165 | +10 | +0.9% | 3,000 |
| 2016/10/17 | 1,159 | 1,159 | 1,154 | 1,155 | - | - | 4,000 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,136 | 1,136 | 1,136 | 1,136 | - | - | 1,000 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 1,135 | 1,135 | 1,135 | 1,135 | +8 | +0.7% | 1,000 |
| 2016/10/04 | 1,127 | 1,127 | 1,127 | 1,127 | - | - | 1,000 |
| 2016/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 4,000 |
| 2016/09/26 | 1,137 | 1,137 | 1,137 | 1,137 | - | - | 1,000 |
| 2016/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/20 | 1,125 | 1,125 | 1,125 | 1,125 | -9 | -0.8% | 1,000 |
| 2016/09/16 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 1,000 |
1951～
2000
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
