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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 1,000 |
| 2016/07/01 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 3,000 |
| 2016/06/30 | 1,105 | 1,120 | 1,105 | 1,119 | +13 | +1.2% | 5,000 |
| 2016/06/29 | 1,127 | 1,127 | 1,106 | 1,106 | -9 | -0.8% | 3,000 |
| 2016/06/28 | 1,110 | 1,115 | 1,110 | 1,115 | - | - | 3,000 |
| 2016/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/24 | 1,102 | 1,103 | 1,102 | 1,103 | +3 | +0.3% | 2,000 |
| 2016/06/23 | 1,147 | 1,147 | 1,100 | 1,100 | -20 | -1.8% | 3,000 |
| 2016/06/22 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2016/06/21 | 1,090 | 1,120 | 1,090 | 1,120 | +20 | +1.8% | 2,000 |
| 2016/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 1,000 |
| 2016/06/17 | 1,091 | 1,101 | 1,091 | 1,097 | - | - | 6,000 |
| 2016/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/15 | 1,103 | 1,103 | 1,103 | 1,103 | -12 | -1.1% | 1,000 |
| 2016/06/14 | 1,125 | 1,125 | 1,115 | 1,115 | - | - | 4,000 |
| 2016/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,125 | 1,125 | 1,125 | 1,125 | -20 | -1.7% | 2,000 |
| 2016/06/06 | 1,122 | 1,146 | 1,122 | 1,145 | - | - | 4,000 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,140 | 1,140 | 1,123 | 1,134 | -36 | -3.1% | 3,000 |
| 2016/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | -29 | -2.4% | 3,000 |
| 2016/05/31 | 1,190 | 1,199 | 1,190 | 1,199 | - | - | 3,000 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,142 | 1,170 | 1,141 | 1,170 | +30 | +2.6% | 4,000 |
| 2016/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 6,000 |
| 2016/05/25 | 1,111 | 1,140 | 1,111 | 1,140 | - | - | 4,000 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 1,080 | 1,080 | 1,050 | 1,071 | -1 | -0.1% | 8,000 |
| 2016/05/18 | 1,072 | 1,072 | 1,072 | 1,072 | -8 | -0.7% | 1,000 |
| 2016/05/17 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 3,000 |
| 2016/05/16 | 1,170 | 1,170 | 1,090 | 1,095 | -105 | -8.8% | 16,000 |
| 2016/05/13 | 1,215 | 1,225 | 1,200 | 1,200 | +20 | +1.7% | 13,000 |
| 2016/05/12 | 1,200 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 6,000 |
| 2016/05/11 | 1,212 | 1,212 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2016/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2016/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/02 | 1,199 | 1,199 | 1,199 | 1,199 | +28 | +2.4% | 1,000 |
| 2016/04/28 | 1,171 | 1,171 | 1,171 | 1,171 | +11 | +0.9% | 1,000 |
| 2016/04/27 | 1,160 | 1,160 | 1,160 | 1,160 | +15 | +1.3% | 1,000 |
| 2016/04/26 | 1,132 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 2,000 |
| 2016/04/25 | 1,132 | 1,132 | 1,132 | 1,132 | +30 | +2.7% | 1,000 |
| 2016/04/22 | 1,081 | 1,109 | 1,078 | 1,102 | +4 | +0.4% | 10,000 |
| 2016/04/21 | 1,098 | 1,098 | 1,098 | 1,098 | +10 | +0.9% | 1,000 |
2051～
2100
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
