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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 288 | 299 | 288 | 295 | +8 | +2.8% | 163,000 |
| 2024/02/26 | 283 | 292 | 283 | 287 | +5 | +1.8% | 155,600 |
| 2024/02/22 | 285 | 286 | 278 | 282 | ±0 | ±0% | 140,900 |
| 2024/02/21 | 283 | 286 | 279 | 282 | -1 | -0.4% | 60,800 |
| 2024/02/20 | 279 | 287 | 279 | 283 | +2 | +0.7% | 115,000 |
| 2024/02/19 | 273 | 283 | 272 | 281 | +10 | +3.7% | 72,400 |
| 2024/02/16 | 272 | 273 | 266 | 271 | +1 | +0.4% | 125,900 |
| 2024/02/15 | 283 | 283 | 269 | 270 | -11 | -3.9% | 262,100 |
| 2024/02/14 | 280 | 286 | 277 | 281 | -3 | -1.1% | 245,800 |
| 2024/02/13 | 286 | 293 | 280 | 284 | +3 | +1.1% | 623,500 |
| 2024/02/09 | 282 | 315 | 273 | 281 | +44 | +18.6% | 3,324,900 |
| 2024/02/08 | 238 | 238 | 236 | 237 | +1 | +0.4% | 56,500 |
| 2024/02/07 | 235 | 238 | 235 | 236 | ±0 | ±0% | 84,300 |
| 2024/02/06 | 238 | 238 | 236 | 236 | ±0 | ±0% | 57,700 |
| 2024/02/05 | 237 | 237 | 235 | 236 | +1 | +0.4% | 55,200 |
| 2024/02/02 | 235 | 236 | 234 | 235 | +1 | +0.4% | 29,400 |
| 2024/02/01 | 235 | 236 | 233 | 234 | -1 | -0.4% | 48,400 |
| 2024/01/31 | 236 | 236 | 234 | 235 | -2 | -0.8% | 59,500 |
| 2024/01/30 | 238 | 239 | 237 | 237 | -1 | -0.4% | 283,700 |
| 2024/01/29 | 234 | 238 | 233 | 238 | +5 | +2.1% | 102,200 |
| 2024/01/26 | 232 | 233 | 232 | 233 | +1 | +0.4% | 32,500 |
| 2024/01/25 | 231 | 233 | 231 | 232 | +1 | +0.4% | 37,400 |
| 2024/01/24 | 230 | 233 | 230 | 231 | ±0 | ±0% | 54,300 |
| 2024/01/23 | 232 | 232 | 230 | 231 | -2 | -0.9% | 56,400 |
| 2024/01/22 | 233 | 234 | 232 | 233 | ±0 | ±0% | 76,900 |
| 2024/01/19 | 232 | 233 | 230 | 233 | +1 | +0.4% | 57,900 |
| 2024/01/18 | 230 | 232 | 227 | 232 | +1 | +0.4% | 57,000 |
| 2024/01/17 | 231 | 231 | 229 | 231 | +1 | +0.4% | 40,100 |
| 2024/01/16 | 234 | 234 | 230 | 230 | -2 | -0.9% | 49,500 |
| 2024/01/15 | 232 | 232 | 230 | 232 | +3 | +1.3% | 53,000 |
| 2024/01/12 | 232 | 232 | 228 | 229 | -3 | -1.3% | 60,100 |
| 2024/01/11 | 228 | 232 | 228 | 232 | +4 | +1.8% | 43,300 |
| 2024/01/10 | 230 | 231 | 228 | 228 | -1 | -0.4% | 65,100 |
| 2024/01/09 | 232 | 232 | 228 | 229 | +1 | +0.4% | 45,100 |
| 2024/01/05 | 227 | 230 | 226 | 228 | +3 | +1.3% | 63,000 |
| 2024/01/04 | 223 | 226 | 222 | 225 | +3 | +1.4% | 87,000 |
| 2023/12/29 | 223 | 223 | 218 | 222 | ±0 | ±0% | 41,400 |
| 2023/12/28 | 222 | 223 | 221 | 222 | ±0 | ±0% | 30,300 |
| 2023/12/27 | 220 | 222 | 217 | 222 | -1 | -0.4% | 46,000 |
| 2023/12/26 | 222 | 223 | 222 | 223 | +1 | +0.5% | 33,300 |
| 2023/12/25 | 224 | 224 | 222 | 222 | -1 | -0.4% | 24,700 |
| 2023/12/22 | 221 | 223 | 221 | 223 | +1 | +0.5% | 8,800 |
| 2023/12/21 | 223 | 225 | 217 | 222 | -2 | -0.9% | 77,400 |
| 2023/12/20 | 225 | 225 | 221 | 224 | -1 | -0.4% | 35,100 |
| 2023/12/19 | 224 | 225 | 223 | 225 | +1 | +0.4% | 18,800 |
| 2023/12/18 | 225 | 225 | 222 | 224 | +1 | +0.4% | 48,100 |
| 2023/12/15 | 223 | 224 | 221 | 223 | +2 | +0.9% | 53,700 |
| 2023/12/14 | 223 | 223 | 221 | 221 | -1 | -0.5% | 9,900 |
| 2023/12/13 | 222 | 222 | 221 | 222 | +1 | +0.5% | 4,800 |
| 2023/12/12 | 225 | 225 | 221 | 221 | -4 | -1.8% | 31,500 |
301～
350
件表示中 / 4459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 | 21,900円 | +4.6% | - | 4.57% | 19.36倍 | 0.22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 |
| ノ ダ | 68,200円 | +1.3% | +18.5% | 5.28% | 26.69倍 | 0.32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 |
| タカノ | 71,900円 | +4.3% | +61.0% | 2.78% | 18.24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 |
| 遠藤製作 | 108,600円 | +3.4% | -13.2% | 3.68% | 9.08倍 | 0.43倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| イーディーピ | 63,800円 | +106.3% | - | 0.00% | 213.38倍 | 2.69倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
市場注目の銘柄
チャート関連のコラム
