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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/09/21 | 544 | 545 | 538 | 541 | -3 | -0.6% | 52,000 |
| 2017/09/20 | 544 | 544 | 541 | 544 | ±0 | ±0% | 23,000 |
| 2017/09/19 | 543 | 544 | 540 | 544 | +6 | +1.1% | 43,000 |
| 2017/09/15 | 535 | 541 | 533 | 538 | +3 | +0.6% | 40,000 |
| 2017/09/14 | 536 | 538 | 534 | 535 | -1 | -0.2% | 22,000 |
| 2017/09/13 | 535 | 539 | 531 | 536 | -9 | -1.7% | 44,000 |
| 2017/09/12 | 531 | 546 | 531 | 545 | +14 | +2.6% | 52,000 |
| 2017/09/11 | 535 | 535 | 530 | 531 | +2 | +0.4% | 12,000 |
| 2017/09/08 | 525 | 530 | 525 | 529 | ±0 | ±0% | 28,000 |
| 2017/09/07 | 528 | 530 | 528 | 529 | +5 | +1% | 12,000 |
| 2017/09/06 | 528 | 528 | 524 | 524 | -2 | -0.4% | 16,000 |
| 2017/09/05 | 528 | 528 | 524 | 526 | +2 | +0.4% | 14,000 |
| 2017/09/04 | 532 | 534 | 523 | 524 | -11 | -2.1% | 22,000 |
1901～
1950
件表示中 / 4528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 | 26,200円 | +4.6% | - | 3.82% | 23.17倍 | 0.26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 |
| コラントッテ | 143,600円 | +11.9% | +17.1% | 2.92% | 10.27倍 | 2.85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 |
| タカノ | 78,600円 | +4.3% | +61.0% | 2.54% | 19.94倍 | 0.37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 |
| ノ ダ | 70,600円 | +1.3% | +18.5% | 5.10% | 27.63倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 粧美堂 | 90,900円 | +5.2% | +18.9% | 2.53% | 15.37倍 | 1.71倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
