永大産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 569 | 569 | 567 | 569 | ±0 | ±0% | 9,000 |
| 2017/12/04 | 570 | 570 | 569 | 569 | -2 | -0.4% | 6,000 |
| 2017/12/01 | 566 | 571 | 566 | 571 | +11 | +2% | 25,000 |
| 2017/11/30 | 567 | 568 | 560 | 560 | -8 | -1.4% | 20,000 |
| 2017/11/29 | 564 | 578 | 556 | 568 | +10 | +1.8% | 43,000 |
| 2017/11/28 | 556 | 558 | 554 | 558 | +4 | +0.7% | 34,000 |
| 2017/11/27 | 550 | 554 | 550 | 554 | +5 | +0.9% | 17,000 |
| 2017/11/24 | 551 | 551 | 546 | 549 | -2 | -0.4% | 9,000 |
| 2017/11/22 | 555 | 556 | 550 | 551 | +3 | +0.5% | 22,000 |
| 2017/11/21 | 545 | 551 | 545 | 548 | +3 | +0.6% | 10,000 |
| 2017/11/20 | 542 | 550 | 542 | 545 | -2 | -0.4% | 17,000 |
| 2017/11/17 | 542 | 547 | 542 | 547 | +6 | +1.1% | 115,000 |
| 2017/11/16 | 541 | 546 | 540 | 541 | ±0 | ±0% | 19,000 |
| 2017/11/15 | 553 | 553 | 540 | 541 | -7 | -1.3% | 47,000 |
| 2017/11/14 | 547 | 551 | 547 | 548 | +1 | +0.2% | 24,000 |
| 2017/11/13 | 546 | 547 | 545 | 547 | -6 | -1.1% | 49,000 |
| 2017/11/10 | 559 | 559 | 550 | 553 | -8 | -1.4% | 11,000 |
| 2017/11/09 | 559 | 564 | 552 | 561 | +2 | +0.4% | 51,000 |
| 2017/11/08 | 555 | 559 | 555 | 559 | -1 | -0.2% | 16,000 |
| 2017/11/07 | 559 | 562 | 555 | 560 | -6 | -1.1% | 42,000 |
| 2017/11/06 | 569 | 569 | 564 | 566 | -3 | -0.5% | 8,000 |
| 2017/11/02 | 569 | 569 | 561 | 569 | ±0 | ±0% | 14,000 |
| 2017/11/01 | 558 | 569 | 558 | 569 | +10 | +1.8% | 29,000 |
| 2017/10/31 | 561 | 562 | 554 | 559 | -2 | -0.4% | 29,000 |
| 2017/10/30 | 565 | 565 | 554 | 561 | -4 | -0.7% | 90,000 |
| 2017/10/27 | 559 | 565 | 559 | 565 | +6 | +1.1% | 53,000 |
| 2017/10/26 | 558 | 560 | 555 | 559 | +1 | +0.2% | 39,000 |
| 2017/10/25 | 560 | 560 | 557 | 558 | -1 | -0.2% | 24,000 |
| 2017/10/24 | 557 | 560 | 557 | 559 | +1 | +0.2% | 28,000 |
| 2017/10/23 | 552 | 559 | 551 | 558 | +8 | +1.5% | 34,000 |
| 2017/10/20 | 549 | 551 | 543 | 550 | -4 | -0.7% | 40,000 |
| 2017/10/19 | 554 | 558 | 554 | 554 | -3 | -0.5% | 15,000 |
| 2017/10/18 | 554 | 557 | 551 | 557 | +3 | +0.5% | 25,000 |
| 2017/10/17 | 560 | 560 | 551 | 554 | -6 | -1.1% | 40,000 |
| 2017/10/16 | 558 | 562 | 553 | 560 | +2 | +0.4% | 94,000 |
| 2017/10/13 | 557 | 558 | 551 | 558 | ±0 | ±0% | 123,000 |
| 2017/10/12 | 560 | 562 | 556 | 558 | +1 | +0.2% | 43,000 |
| 2017/10/11 | 547 | 557 | 547 | 557 | +9 | +1.6% | 43,000 |
| 2017/10/10 | 549 | 550 | 545 | 548 | +2 | +0.4% | 47,000 |
| 2017/10/06 | 547 | 549 | 546 | 546 | -1 | -0.2% | 21,000 |
| 2017/10/05 | 550 | 550 | 547 | 547 | -1 | -0.2% | 53,000 |
| 2017/10/04 | 546 | 548 | 544 | 548 | +5 | +0.9% | 7,000 |
| 2017/10/03 | 539 | 545 | 539 | 543 | +4 | +0.7% | 34,000 |
| 2017/10/02 | 541 | 543 | 538 | 539 | -1 | -0.2% | 43,000 |
| 2017/09/29 | 537 | 540 | 537 | 540 | ±0 | ±0% | 20,000 |
| 2017/09/28 | 542 | 542 | 536 | 540 | -6 | -1.1% | 46,000 |
| 2017/09/27 | 540 | 546 | 532 | 546 | -2 | -0.4% | 45,000 |
| 2017/09/26 | 541 | 550 | 541 | 548 | +7 | +1.3% | 65,000 |
| 2017/09/25 | 540 | 544 | 539 | 541 | +1 | +0.2% | 27,000 |
| 2017/09/22 | 537 | 540 | 535 | 540 | -1 | -0.2% | 33,000 |
1801～
1850
件表示中 / 4441件
類似銘柄と比較する
現在ご覧いただいている「永大産業」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 |
|---|---|---|---|---|---|---|---|---|
| 永大産業 | 20,400円 | +0.5% | - | 4.90% | - | 0.20倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| タカノ | 70,400円 | -4.7% | -46.2% | 2.84% | 19.49倍 | 0.34倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| コラントッテ | 115,300円 | +9.4% | +10.4% | 3.12% | 9.50倍 | 2.54倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| ウッドワン | 86,500円 | +0.3% | - | 2.77% | 10.07倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
| 竹田ｉＰ | 95,900円 | +5.8% | +50.2% | 3.44% | 8.87倍 | 0.47倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
市場注目の銘柄
チャート関連のコラム
