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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 250 | 252 | 250 | 250 | ±0 | ±0% | 32,000 |
| 2010/08/04 | 255 | 255 | 249 | 250 | -6 | -2.3% | 35,000 |
| 2010/08/03 | 259 | 259 | 254 | 256 | +7 | +2.8% | 46,000 |
| 2010/08/02 | 251 | 256 | 249 | 249 | +6 | +2.5% | 45,000 |
| 2010/07/30 | 244 | 244 | 242 | 243 | +3 | +1.3% | 41,000 |
| 2010/07/29 | 238 | 240 | 238 | 240 | -2 | -0.8% | 6,000 |
| 2010/07/28 | 238 | 245 | 238 | 242 | +5 | +2.1% | 20,000 |
| 2010/07/27 | 236 | 238 | 236 | 237 | -1 | -0.4% | 23,000 |
| 2010/07/26 | 239 | 239 | 235 | 238 | -1 | -0.4% | 16,000 |
| 2010/07/23 | 235 | 239 | 235 | 239 | ±0 | ±0% | 5,000 |
| 2010/07/22 | 239 | 239 | 236 | 239 | +3 | +1.3% | 6,000 |
| 2010/07/21 | 236 | 236 | 236 | 236 | -1 | -0.4% | 3,000 |
| 2010/07/20 | 245 | 250 | 235 | 237 | -6 | -2.5% | 122,000 |
| 2010/07/16 | 241 | 243 | 239 | 243 | +5 | +2.1% | 20,000 |
| 2010/07/15 | 240 | 241 | 238 | 238 | -2 | -0.8% | 18,000 |
| 2010/07/14 | 240 | 240 | 240 | 240 | +2 | +0.8% | 12,000 |
| 2010/07/13 | 241 | 241 | 238 | 238 | -4 | -1.7% | 32,000 |
| 2010/07/12 | 237 | 242 | 237 | 242 | +11 | +4.8% | 7,000 |
| 2010/07/09 | 232 | 232 | 231 | 231 | +1 | +0.4% | 10,000 |
| 2010/07/08 | 237 | 237 | 230 | 230 | -7 | -3% | 7,000 |
| 2010/07/07 | 238 | 238 | 237 | 237 | -9 | -3.7% | 3,000 |
| 2010/07/06 | 246 | 247 | 240 | 246 | ±0 | ±0% | 10,000 |
| 2010/07/05 | 237 | 246 | 237 | 246 | +9 | +3.8% | 17,000 |
| 2010/07/02 | 228 | 237 | 228 | 237 | - | - | 9,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 223 | 232 | 222 | 232 | +4 | +1.8% | 17,000 |
| 2010/06/29 | 226 | 230 | 226 | 228 | ±0 | ±0% | 18,000 |
| 2010/06/28 | 230 | 230 | 227 | 228 | -1 | -0.4% | 27,000 |
| 2010/06/25 | 227 | 230 | 227 | 229 | +2 | +0.9% | 16,000 |
| 2010/06/24 | 224 | 227 | 224 | 227 | +1 | +0.4% | 2,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | +1 | +0.4% | 1,000 |
| 2010/06/22 | 226 | 226 | 224 | 225 | -1 | -0.4% | 16,000 |
| 2010/06/21 | 224 | 226 | 224 | 226 | +3 | +1.3% | 19,000 |
| 2010/06/18 | 229 | 229 | 223 | 223 | -6 | -2.6% | 31,000 |
| 2010/06/17 | 232 | 232 | 227 | 229 | -4 | -1.7% | 19,000 |
| 2010/06/16 | 233 | 234 | 228 | 233 | ±0 | ±0% | 13,000 |
| 2010/06/15 | 231 | 233 | 230 | 233 | +3 | +1.3% | 26,000 |
| 2010/06/14 | 230 | 230 | 227 | 230 | ±0 | ±0% | 14,000 |
| 2010/06/11 | 238 | 238 | 230 | 230 | +5 | +2.2% | 16,000 |
| 2010/06/10 | 225 | 228 | 224 | 225 | -1 | -0.4% | 10,000 |
| 2010/06/09 | 235 | 235 | 226 | 226 | -9 | -3.8% | 4,000 |
| 2010/06/08 | 238 | 238 | 235 | 235 | -10 | -4.1% | 11,000 |
| 2010/06/07 | 245 | 245 | 245 | 245 | ±0 | ±0% | 8,000 |
| 2010/06/04 | 237 | 245 | 237 | 245 | +3 | +1.2% | 7,000 |
| 2010/06/03 | 233 | 251 | 233 | 242 | +1 | +0.4% | 6,000 |
| 2010/06/02 | 249 | 249 | 241 | 241 | +5 | +2.1% | 5,000 |
| 2010/06/01 | 237 | 237 | 236 | 236 | -8 | -3.3% | 4,000 |
| 2010/05/31 | 244 | 244 | 244 | 244 | +1 | +0.4% | 1,000 |
| 2010/05/28 | 255 | 255 | 243 | 243 | +4 | +1.7% | 19,000 |
| 2010/05/27 | 234 | 239 | 234 | 239 | +8 | +3.5% | 20,000 |
3501～
3550
件表示中 / 4342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 | 21,300円 | +0.5% | -84.4% | 4.69% | 47.02倍 | 0.21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 |
| 遠藤製作 | 124,600円 | +11.4% | +52.3% | 3.21% | 8.73倍 | 0.52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 |
| タカノ | 70,100円 | -4.7% | -46.2% | 2.85% | 19.40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 |
| イーディーピ | 72,000円 | - | - | 0.00% | 53.97倍 | 2.21倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
| コラントッテ | 102,500円 | +9.4% | +10.4% | 3.51% | 8.44倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
