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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,110 | 1,110 | 1,101 | 1,101 | - | - | 5,000 |
| 2016/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/04 | 1,106 | 1,130 | 1,106 | 1,130 | +13 | +1.2% | 2,000 |
| 2016/02/03 | 1,140 | 1,140 | 1,117 | 1,117 | +3 | +0.3% | 2,000 |
| 2016/02/02 | 1,140 | 1,140 | 1,114 | 1,114 | -2 | -0.2% | 6,000 |
| 2016/02/01 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 1,000 |
| 2016/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 1,000 |
| 2016/01/25 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 1,000 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 1,094 | 1,100 | 1,051 | 1,051 | -73 | -6.5% | 8,000 |
| 2016/01/20 | 1,106 | 1,124 | 1,095 | 1,124 | - | - | 15,000 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,195 | 1,195 | 1,165 | 1,165 | - | - | 2,000 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 2,000 |
| 2016/01/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2015/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 1,000 |
| 2015/12/29 | 1,200 | 1,200 | 1,194 | 1,194 | +7 | +0.6% | 3,000 |
| 2015/12/28 | 1,187 | 1,187 | 1,187 | 1,187 | +3 | +0.3% | 1,000 |
| 2015/12/25 | 1,183 | 1,184 | 1,183 | 1,184 | +1 | +0.1% | 7,000 |
| 2015/12/24 | 1,180 | 1,200 | 1,180 | 1,183 | -7 | -0.6% | 7,000 |
| 2015/12/22 | 1,200 | 1,200 | 1,190 | 1,190 | - | - | 3,000 |
| 2015/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/18 | 1,255 | 1,260 | 1,224 | 1,224 | -21 | -1.7% | 9,000 |
| 2015/12/17 | 1,245 | 1,245 | 1,245 | 1,245 | +10 | +0.8% | 1,000 |
| 2015/12/16 | 1,219 | 1,235 | 1,219 | 1,235 | +18 | +1.5% | 3,000 |
| 2015/12/15 | 1,180 | 1,217 | 1,180 | 1,217 | +37 | +3.1% | 16,000 |
| 2015/12/14 | 1,150 | 1,180 | 1,145 | 1,180 | +10 | +0.9% | 6,000 |
| 2015/12/11 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 2,000 |
| 2015/12/10 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 3,000 |
| 2015/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | +26 | +2.2% | 1,000 |
| 2015/12/08 | 1,150 | 1,174 | 1,150 | 1,174 | -6 | -0.5% | 8,000 |
| 2015/12/07 | 1,199 | 1,199 | 1,179 | 1,180 | -1 | -0.1% | 8,000 |
| 2015/12/04 | 1,181 | 1,181 | 1,181 | 1,181 | -2 | -0.2% | 2,000 |
| 2015/12/03 | 1,166 | 1,186 | 1,166 | 1,183 | +44 | +3.9% | 9,000 |
| 2015/12/02 | 1,150 | 1,155 | 1,139 | 1,139 | +4 | +0.4% | 5,000 |
| 2015/12/01 | 1,135 | 1,135 | 1,135 | 1,135 | +10 | +0.9% | 1,000 |
| 2015/11/30 | 1,125 | 1,125 | 1,125 | 1,125 | +18 | +1.6% | 4,000 |
| 2015/11/27 | 1,108 | 1,108 | 1,107 | 1,107 | +2 | +0.2% | 2,000 |
| 2015/11/26 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
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
