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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 237 | 237 | 225 | 231 | +2 | +0.9% | 30,000 |
| 2010/05/25 | 230 | 233 | 229 | 229 | -1 | -0.4% | 14,000 |
| 2010/05/24 | 232 | 232 | 226 | 230 | -10 | -4.2% | 17,000 |
| 2010/05/21 | 247 | 247 | 224 | 240 | -10 | -4% | 47,000 |
| 2010/05/20 | 253 | 253 | 250 | 250 | -3 | -1.2% | 9,000 |
| 2010/05/19 | 253 | 253 | 245 | 253 | -5 | -1.9% | 6,000 |
| 2010/05/18 | 270 | 270 | 255 | 258 | -12 | -4.4% | 12,000 |
| 2010/05/17 | 275 | 275 | 270 | 270 | -5 | -1.8% | 14,000 |
| 2010/05/14 | 270 | 278 | 270 | 275 | +5 | +1.9% | 4,000 |
| 2010/05/13 | 273 | 273 | 270 | 270 | -5 | -1.8% | 13,000 |
| 2010/05/12 | 276 | 276 | 270 | 275 | -9 | -3.2% | 13,000 |
| 2010/05/11 | 285 | 285 | 284 | 284 | -5 | -1.7% | 3,000 |
| 2010/05/10 | 285 | 290 | 285 | 289 | -4 | -1.4% | 32,000 |
| 2010/05/07 | 276 | 293 | 270 | 293 | +11 | +3.9% | 21,000 |
| 2010/05/06 | 277 | 282 | 270 | 282 | +5 | +1.8% | 35,000 |
| 2010/04/30 | 272 | 277 | 272 | 277 | +3 | +1.1% | 5,000 |
| 2010/04/28 | 273 | 275 | 270 | 274 | +2 | +0.7% | 14,000 |
| 2010/04/27 | 269 | 272 | 268 | 272 | +4 | +1.5% | 49,000 |
| 2010/04/26 | 270 | 270 | 267 | 268 | +2 | +0.8% | 38,000 |
| 2010/04/23 | 265 | 267 | 265 | 266 | ±0 | ±0% | 29,000 |
| 2010/04/22 | 268 | 268 | 266 | 266 | -2 | -0.7% | 7,000 |
| 2010/04/21 | 265 | 268 | 264 | 268 | +3 | +1.1% | 33,000 |
| 2010/04/20 | 268 | 268 | 265 | 265 | -5 | -1.9% | 12,000 |
| 2010/04/19 | 268 | 270 | 265 | 270 | +1 | +0.4% | 64,000 |
| 2010/04/16 | 260 | 269 | 259 | 269 | +10 | +3.9% | 70,000 |
| 2010/04/15 | 256 | 259 | 256 | 259 | +4 | +1.6% | 35,000 |
| 2010/04/14 | 255 | 255 | 255 | 255 | ±0 | ±0% | 5,000 |
| 2010/04/13 | 255 | 256 | 255 | 255 | +1 | +0.4% | 6,000 |
| 2010/04/12 | 254 | 254 | 254 | 254 | +3 | +1.2% | 1,000 |
| 2010/04/09 | 258 | 258 | 251 | 251 | -7 | -2.7% | 17,000 |
| 2010/04/08 | 259 | 259 | 256 | 258 | -1 | -0.4% | 11,000 |
| 2010/04/07 | 260 | 260 | 258 | 259 | +1 | +0.4% | 15,000 |
| 2010/04/06 | 261 | 263 | 258 | 258 | +6 | +2.4% | 18,000 |
| 2010/04/05 | 250 | 261 | 250 | 252 | +2 | +0.8% | 8,000 |
| 2010/04/02 | 250 | 250 | 250 | 250 | +3 | +1.2% | 27,000 |
| 2010/04/01 | 251 | 252 | 247 | 247 | -5 | -2% | 55,000 |
| 2010/03/31 | 256 | 256 | 252 | 252 | -11 | -4.2% | 19,000 |
| 2010/03/30 | 254 | 263 | 254 | 263 | +9 | +3.5% | 43,000 |
| 2010/03/29 | 254 | 254 | 251 | 254 | ±0 | ±0% | 37,000 |
| 2010/03/26 | 254 | 254 | 253 | 254 | +2 | +0.8% | 18,000 |
| 2010/03/25 | 250 | 253 | 250 | 252 | +2 | +0.8% | 15,000 |
| 2010/03/24 | 254 | 255 | 250 | 250 | -2 | -0.8% | 26,000 |
| 2010/03/23 | 250 | 252 | 247 | 252 | +2 | +0.8% | 18,000 |
| 2010/03/19 | 250 | 250 | 250 | 250 | ±0 | ±0% | 5,000 |
| 2010/03/18 | 248 | 250 | 248 | 250 | +2 | +0.8% | 7,000 |
| 2010/03/17 | 248 | 249 | 245 | 248 | ±0 | ±0% | 13,000 |
| 2010/03/16 | 242 | 248 | 241 | 248 | +10 | +4.2% | 30,000 |
| 2010/03/15 | 239 | 240 | 238 | 238 | ±0 | ±0% | 17,000 |
| 2010/03/12 | 238 | 239 | 237 | 238 | +4 | +1.7% | 13,000 |
| 2010/03/11 | 234 | 234 | 234 | 234 | - | - | 4,000 |
3551～
3600
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 | 21,400円 | +0.5% | -84.4% | 4.67% | 47.24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 | 124,000円 | +11.4% | +52.3% | 3.23% | 8.68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 | 70,500円 | -4.7% | -46.2% | 2.84% | 19.51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 | 71,600円 | - | - | 0.00% | 53.67倍 | 2.20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 | 101,000円 | +9.4% | +10.4% | 3.56% | 8.32倍 | 2.23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
