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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 2016/02/12 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 5,000 |
| 2016/02/10 | 1,087 | 1,110 | 1,087 | 1,095 | +9 | +0.8% | 8,000 |
| 2016/02/09 | 1,101 | 1,101 | 1,086 | 1,086 | -15 | -1.4% | 2,000 |
| 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 |
2301～
2350
件表示中 / 3740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 | 153,000円 | +3.8% | +20.1% | 2.61% | 9.72倍 | 0.42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３割。約９００代理店で即納体制 |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.72倍 | 0.48倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 南海化学 | 311,000円 | +9.6% | +20.2% | 1.93% | 2.84倍 | 0.75倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| イサム塗 | 340,000円 | +2.0% | +1.4% | 1.47% | 11.57倍 | 0.38倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ウェーブロック | 60,300円 | +3.7% | +22.0% | 4.98% | 8.78倍 | 0.31倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム
