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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,290 | 1,305 | 1,284 | 1,284 | +1 | +0.1% | 900 |
| 2023/11/14 | 1,320 | 1,320 | 1,281 | 1,283 | -37 | -2.8% | 1,600 |
| 2023/11/13 | 1,306 | 1,320 | 1,306 | 1,320 | +5 | +0.4% | 2,500 |
| 2023/11/10 | 1,317 | 1,317 | 1,315 | 1,315 | -2 | -0.2% | 900 |
| 2023/11/09 | 1,300 | 1,327 | 1,278 | 1,317 | +8 | +0.6% | 2,200 |
| 2023/11/08 | 1,324 | 1,324 | 1,309 | 1,309 | -6 | -0.5% | 7,900 |
| 2023/11/07 | 1,314 | 1,321 | 1,300 | 1,315 | -3 | -0.2% | 3,400 |
| 2023/11/06 | 1,295 | 1,318 | 1,295 | 1,318 | +32 | +2.5% | 700 |
| 2023/11/02 | 1,276 | 1,286 | 1,276 | 1,286 | -3 | -0.2% | 800 |
| 2023/11/01 | 1,276 | 1,289 | 1,276 | 1,289 | -1 | -0.1% | 700 |
| 2023/10/31 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 700 |
| 2023/10/30 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 1,100 |
| 2023/10/27 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 200 |
| 2023/10/26 | 1,314 | 1,314 | 1,298 | 1,311 | -2 | -0.2% | 800 |
| 2023/10/25 | 1,310 | 1,334 | 1,309 | 1,313 | +3 | +0.2% | 6,700 |
| 2023/10/24 | 1,310 | 1,310 | 1,310 | 1,310 | -6 | -0.5% | 400 |
| 2023/10/23 | 1,319 | 1,319 | 1,316 | 1,316 | -3 | -0.2% | 300 |
| 2023/10/20 | 1,290 | 1,319 | 1,290 | 1,319 | +32 | +2.5% | 900 |
| 2023/10/19 | 1,309 | 1,326 | 1,260 | 1,287 | -23 | -1.8% | 4,000 |
| 2023/10/18 | 1,337 | 1,339 | 1,309 | 1,310 | -36 | -2.7% | 800 |
| 2023/10/17 | 1,297 | 1,346 | 1,296 | 1,346 | +41 | +3.1% | 2,000 |
| 2023/10/16 | 1,381 | 1,383 | 1,290 | 1,305 | -19 | -1.4% | 10,100 |
| 2023/10/13 | 1,283 | 1,500 | 1,283 | 1,324 | +84 | +6.8% | 35,200 |
| 2023/10/12 | 1,247 | 1,247 | 1,228 | 1,240 | -8 | -0.6% | 900 |
| 2023/10/11 | 1,255 | 1,255 | 1,229 | 1,248 | -7 | -0.6% | 2,200 |
| 2023/10/10 | 1,248 | 1,256 | 1,235 | 1,255 | +25 | +2% | 1,700 |
| 2023/10/06 | 1,204 | 1,230 | 1,204 | 1,230 | -3 | -0.2% | 500 |
| 2023/10/05 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 200 |
| 2023/10/04 | 1,225 | 1,244 | 1,212 | 1,233 | +4 | +0.3% | 2,900 |
| 2023/10/03 | 1,247 | 1,254 | 1,221 | 1,229 | -17 | -1.4% | 3,800 |
| 2023/10/02 | 1,289 | 1,289 | 1,243 | 1,246 | -15 | -1.2% | 4,900 |
| 2023/09/29 | 1,263 | 1,296 | 1,236 | 1,261 | +1 | +0.1% | 2,900 |
| 2023/09/28 | 1,246 | 1,263 | 1,246 | 1,260 | +22 | +1.8% | 2,500 |
| 2023/09/27 | 1,246 | 1,249 | 1,235 | 1,238 | +3 | +0.2% | 1,500 |
| 2023/09/26 | 1,235 | 1,248 | 1,234 | 1,235 | +1 | +0.1% | 4,300 |
| 2023/09/25 | 1,229 | 1,235 | 1,229 | 1,234 | +5 | +0.4% | 1,800 |
| 2023/09/22 | 1,221 | 1,229 | 1,220 | 1,229 | +4 | +0.3% | 500 |
| 2023/09/21 | 1,211 | 1,226 | 1,202 | 1,225 | +9 | +0.7% | 4,000 |
| 2023/09/20 | 1,226 | 1,228 | 1,203 | 1,216 | -13 | -1.1% | 5,200 |
| 2023/09/19 | 1,202 | 1,232 | 1,202 | 1,229 | -3 | -0.2% | 6,700 |
| 2023/09/15 | 1,239 | 1,256 | 1,220 | 1,232 | -8 | -0.6% | 10,300 |
| 2023/09/14 | 1,222 | 1,240 | 1,220 | 1,240 | +23 | +1.9% | 5,100 |
| 2023/09/13 | 1,218 | 1,218 | 1,217 | 1,217 | -15 | -1.2% | 200 |
| 2023/09/12 | 1,223 | 1,237 | 1,220 | 1,232 | +9 | +0.7% | 14,300 |
| 2023/09/11 | 1,217 | 1,229 | 1,217 | 1,223 | +7 | +0.6% | 2,000 |
| 2023/09/08 | 1,228 | 1,239 | 1,201 | 1,216 | +18 | +1.5% | 5,700 |
| 2023/09/07 | 1,205 | 1,206 | 1,192 | 1,198 | +8 | +0.7% | 4,300 |
| 2023/09/06 | 1,190 | 1,200 | 1,189 | 1,190 | -10 | -0.8% | 5,700 |
| 2023/09/05 | 1,192 | 1,204 | 1,191 | 1,200 | +10 | +0.8% | 5,100 |
| 2023/09/04 | 1,185 | 1,194 | 1,185 | 1,190 | +5 | +0.4% | 5,900 |
251～
300
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
