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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,472 | 1,473 | 1,472 | 1,473 | -2 | -0.1% | 500 |
| 2023/03/31 | 1,470 | 1,478 | 1,470 | 1,475 | +5 | +0.3% | 800 |
| 2023/03/30 | 1,461 | 1,474 | 1,461 | 1,470 | -78 | -5% | 1,700 |
| 2023/03/29 | 1,550 | 1,550 | 1,546 | 1,548 | +2 | +0.1% | 1,100 |
| 2023/03/28 | 1,546 | 1,546 | 1,546 | 1,546 | +38 | +2.5% | 300 |
| 2023/03/27 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 200 |
| 2023/03/24 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 300 |
| 2023/03/23 | 1,505 | 1,506 | 1,505 | 1,506 | ±0 | ±0% | 300 |
| 2023/03/22 | 1,519 | 1,519 | 1,506 | 1,506 | -13 | -0.9% | 200 |
| 2023/03/20 | 1,548 | 1,549 | 1,510 | 1,519 | +14 | +0.9% | 400 |
| 2023/03/17 | 1,510 | 1,510 | 1,505 | 1,505 | -40 | -2.6% | 300 |
| 2023/03/16 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 300 |
| 2023/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2023/03/14 | 1,570 | 1,570 | 1,545 | 1,545 | -25 | -1.6% | 900 |
| 2023/03/13 | 1,573 | 1,573 | 1,550 | 1,570 | ±0 | ±0% | 1,000 |
| 2023/03/10 | 1,576 | 1,576 | 1,570 | 1,570 | -6 | -0.4% | 300 |
| 2023/03/09 | 1,595 | 1,595 | 1,576 | 1,576 | -19 | -1.2% | 500 |
| 2023/03/08 | 1,587 | 1,595 | 1,587 | 1,595 | +18 | +1.1% | 3,400 |
| 2023/03/07 | 1,577 | 1,577 | 1,577 | 1,577 | -16 | -1% | 100 |
| 2023/03/06 | 1,582 | 1,593 | 1,582 | 1,593 | +47 | +3% | 1,100 |
| 2023/03/03 | 1,546 | 1,557 | 1,546 | 1,546 | -2 | -0.1% | 500 |
| 2023/03/02 | 1,546 | 1,548 | 1,546 | 1,548 | -2 | -0.1% | 300 |
| 2023/03/01 | 1,558 | 1,563 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2023/02/28 | 1,549 | 1,550 | 1,543 | 1,550 | +7 | +0.5% | 1,300 |
| 2023/02/27 | 1,537 | 1,543 | 1,537 | 1,543 | +36 | +2.4% | 400 |
| 2023/02/24 | 1,506 | 1,527 | 1,506 | 1,507 | -2 | -0.1% | 700 |
| 2023/02/22 | 1,515 | 1,515 | 1,509 | 1,509 | -5 | -0.3% | 500 |
| 2023/02/21 | 1,514 | 1,514 | 1,514 | 1,514 | ±0 | ±0% | 100 |
| 2023/02/20 | 1,510 | 1,541 | 1,510 | 1,514 | +5 | +0.3% | 600 |
| 2023/02/17 | 1,505 | 1,509 | 1,490 | 1,509 | -1 | -0.1% | 500 |
| 2023/02/16 | 1,487 | 1,510 | 1,487 | 1,510 | +24 | +1.6% | 200 |
| 2023/02/15 | 1,486 | 1,486 | 1,486 | 1,486 | ±0 | ±0% | 200 |
| 2023/02/14 | 1,486 | 1,486 | 1,486 | 1,486 | +1 | +0.1% | 100 |
| 2023/02/13 | 1,505 | 1,505 | 1,485 | 1,485 | -20 | -1.3% | 800 |
| 2023/02/10 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 500 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,505 | 1,535 | 1,505 | 1,505 | - | - | 400 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,521 | 1,521 | 1,521 | 1,521 | +2 | +0.1% | 100 |
| 2023/01/25 | 1,509 | 1,519 | 1,501 | 1,519 | +18 | +1.2% | 500 |
| 2023/01/24 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 300 |
| 2023/01/23 | 1,510 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 900 |
| 2023/01/20 | 1,501 | 1,510 | 1,501 | 1,510 | +10 | +0.7% | 200 |
501～
550
件表示中 / 3682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 | 147,900円 | +2.3% | +4.2% | - | - | - |
|
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 |
| 旭化学 | 58,100円 | +3.1% | -23.1% | 2.24% | 25.96倍 | 0.33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 |
| チタン工 | 71,600円 | +6.9% | - | 1.40% | 9.24倍 | 0.43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 |
| 大阪油化 | 199,900円 | +6.4% | +268.4% | 1.75% | - | 1.22倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 日本色材 | 97,300円 | -4.3% | -24.8% | 2.06% | 4.96倍 | 0.54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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
