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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 16,000 |
| 2015/11/20 | 1,103 | 1,103 | 1,100 | 1,100 | -13 | -1.2% | 16,000 |
| 2015/11/19 | 1,118 | 1,118 | 1,113 | 1,113 | - | - | 2,000 |
| 2015/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/17 | 1,100 | 1,100 | 1,094 | 1,097 | +3 | +0.3% | 9,000 |
| 2015/11/16 | 1,095 | 1,095 | 1,094 | 1,094 | -31 | -2.8% | 2,000 |
| 2015/11/13 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 3,000 |
| 2015/11/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 2015/11/11 | 1,130 | 1,131 | 1,130 | 1,130 | +5 | +0.4% | 33,000 |
| 2015/11/10 | 1,130 | 1,130 | 1,125 | 1,125 | -4 | -0.4% | 9,000 |
| 2015/11/09 | 1,130 | 1,131 | 1,129 | 1,129 | - | - | 11,000 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 1,100 | 1,100 | 1,071 | 1,071 | -59 | -5.2% | 2,000 |
| 2015/11/04 | 1,139 | 1,139 | 1,119 | 1,130 | +1 | +0.1% | 7,000 |
| 2015/11/02 | 1,130 | 1,130 | 1,129 | 1,129 | +9 | +0.8% | 2,000 |
| 2015/10/30 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 3,000 |
| 2015/10/29 | 1,102 | 1,130 | 1,102 | 1,130 | +28 | +2.5% | 2,000 |
| 2015/10/28 | 1,130 | 1,130 | 1,100 | 1,102 | -11 | -1% | 17,000 |
| 2015/10/27 | 1,125 | 1,125 | 1,065 | 1,113 | -12 | -1.1% | 10,000 |
| 2015/10/26 | 1,112 | 1,169 | 1,112 | 1,125 | +103 | +10.1% | 20,000 |
| 2015/10/23 | 1,020 | 1,022 | 1,020 | 1,022 | - | - | 7,000 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/16 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 1,001 | 1,001 | 1,001 | 1,001 | - | - | 1,000 |
| 2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 10,000 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 2,000 |
| 2015/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,002 | 1,002 | 1,000 | 1,000 | -90 | -8.3% | 2,000 |
| 2015/09/28 | 1,090 | 1,090 | 1,090 | 1,090 | -15 | -1.4% | 1,000 |
| 2015/09/25 | 1,004 | 1,105 | 1,004 | 1,105 | +101 | +10.1% | 5,000 |
| 2015/09/24 | 1,004 | 1,004 | 1,004 | 1,004 | +9 | +0.9% | 1,000 |
| 2015/09/18 | 1,003 | 1,003 | 989 | 995 | +1 | +0.1% | 5,000 |
| 2015/09/17 | 983 | 994 | 970 | 994 | +9 | +0.9% | 10,000 |
| 2015/09/16 | 1,000 | 1,000 | 985 | 985 | -18 | -1.8% | 8,000 |
| 2015/09/15 | 1,003 | 1,003 | 1,003 | 1,003 | -30 | -2.9% | 1,000 |
| 2015/09/14 | 1,033 | 1,033 | 1,033 | 1,033 | +1 | +0.1% | 1,000 |
| 2015/09/11 | 1,039 | 1,039 | 1,032 | 1,032 | +3 | +0.3% | 2,000 |
| 2015/09/10 | 1,025 | 1,029 | 1,025 | 1,029 | +4 | +0.4% | 3,000 |
| 2015/09/09 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 1,000 |
| 2015/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2201～
2250
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
