永大化工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,555 | 1,900 | 1,521 | 1,558 | +25 | +1.6% | 91,500 |
| 2025/05/20 | 1,533 | 1,533 | 1,533 | 1,533 | +17 | +1.1% | 100 |
| 2025/05/19 | 1,516 | 1,516 | 1,516 | 1,516 | -16 | -1% | 100 |
| 2025/05/16 | 1,532 | 1,532 | 1,532 | 1,532 | - | - | 300 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,534 | 1,534 | 1,534 | 1,534 | +8 | +0.5% | 300 |
| 2025/05/13 | 1,535 | 1,535 | 1,503 | 1,526 | -9 | -0.6% | 800 |
| 2025/05/12 | 1,530 | 1,535 | 1,511 | 1,535 | +30 | +2% | 800 |
| 2025/05/09 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 200 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,504 | 1,505 | 1,504 | 1,505 | ±0 | ±0% | 600 |
| 2025/05/02 | 1,564 | 1,590 | 1,505 | 1,505 | - | - | 2,600 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,569 | 1,569 | 1,541 | 1,550 | -19 | -1.2% | 1,100 |
| 2025/04/28 | 1,530 | 1,570 | 1,516 | 1,569 | +57 | +3.8% | 2,700 |
| 2025/04/25 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 100 |
| 2025/04/24 | 1,512 | 1,512 | 1,512 | 1,512 | +12 | +0.8% | 100 |
| 2025/04/23 | 1,507 | 1,509 | 1,500 | 1,500 | -7 | -0.5% | 600 |
| 2025/04/22 | 1,486 | 1,507 | 1,486 | 1,507 | +21 | +1.4% | 200 |
| 2025/04/21 | 1,485 | 1,486 | 1,485 | 1,486 | +1 | +0.1% | 400 |
| 2025/04/18 | 1,509 | 1,509 | 1,485 | 1,485 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,470 | 1,479 | 1,470 | 1,479 | +8 | +0.5% | 400 |
| 2025/04/15 | 1,507 | 1,507 | 1,471 | 1,471 | -36 | -2.4% | 400 |
| 2025/04/14 | 1,507 | 1,507 | 1,507 | 1,507 | - | - | 600 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,508 | 1,508 | 1,508 | 1,508 | +18 | +1.2% | 100 |
| 2025/04/09 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2025/04/08 | 1,470 | 1,500 | 1,470 | 1,490 | +50 | +3.5% | 600 |
| 2025/04/07 | 1,485 | 1,485 | 1,440 | 1,440 | -30 | -2% | 1,400 |
| 2025/04/04 | 1,473 | 1,481 | 1,470 | 1,470 | -30 | -2% | 900 |
| 2025/04/03 | 1,501 | 1,501 | 1,500 | 1,500 | -9 | -0.6% | 300 |
| 2025/04/02 | 1,508 | 1,509 | 1,508 | 1,509 | +7 | +0.5% | 200 |
| 2025/04/01 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 200 |
| 2025/03/31 | 1,515 | 1,516 | 1,502 | 1,502 | -13 | -0.9% | 1,000 |
| 2025/03/28 | 1,484 | 1,545 | 1,484 | 1,515 | -39 | -2.5% | 1,300 |
| 2025/03/27 | 1,590 | 1,590 | 1,554 | 1,554 | -36 | -2.3% | 700 |
| 2025/03/26 | 1,590 | 1,590 | 1,558 | 1,590 | ±0 | ±0% | 1,200 |
| 2025/03/25 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 1,000 |
| 2025/03/24 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 500 |
| 2025/03/21 | 1,590 | 1,590 | 1,590 | 1,590 | -2 | -0.1% | 200 |
| 2025/03/19 | 1,574 | 1,592 | 1,574 | 1,592 | +2 | +0.1% | 1,800 |
| 2025/03/18 | 1,588 | 1,590 | 1,588 | 1,590 | +5 | +0.3% | 300 |
| 2025/03/17 | 1,570 | 1,585 | 1,569 | 1,585 | - | - | 900 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,570 | 1,570 | 1,570 | 1,570 | +36 | +2.3% | 100 |
| 2025/03/12 | 1,564 | 1,564 | 1,534 | 1,534 | - | - | 400 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,560 | 1,564 | 1,526 | 1,564 | +4 | +0.3% | 1,100 |
| 2025/03/07 | 1,523 | 1,560 | 1,523 | 1,560 | +2 | +0.1% | 200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「永大化工」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 |
|---|---|---|---|---|---|---|---|---|
| 永大化工 | 155,800円 | +2.7% | +10.3% | 3.85% | 10.21倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| チタン工 | 78,800円 | +11.6% | +54.5% | 1.27% | 23.38倍 | 0.46倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 旭化学 | 58,800円 | +3.1% | -23.1% | 2.21% | 26.27倍 | 0.34倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 日本色材 | 100,600円 | -4.3% | -24.8% | 1.99% | 5.13倍 | 0.55倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| アイビー | 32,300円 | -2.7% | -19.0% | 4.64% | 7.80倍 | 1.25倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
