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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,621 | 1,621 | 1,599 | 1,600 | -17 | -1.1% | 1,700 |
| 2022/08/19 | 1,605 | 1,617 | 1,605 | 1,617 | +14 | +0.9% | 500 |
| 2022/08/18 | 1,643 | 1,643 | 1,603 | 1,603 | - | - | 1,200 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,635 | 1,643 | 1,635 | 1,643 | +2 | +0.1% | 400 |
| 2022/08/15 | 1,647 | 1,647 | 1,641 | 1,641 | -6 | -0.4% | 1,200 |
| 2022/08/12 | 1,649 | 1,649 | 1,646 | 1,647 | +22 | +1.4% | 500 |
| 2022/08/10 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 300 |
| 2022/08/09 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,648 | 1,648 | 1,625 | 1,625 | ±0 | ±0% | 1,000 |
| 2022/08/05 | 1,627 | 1,627 | 1,625 | 1,625 | - | - | 500 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,603 | 1,618 | 1,603 | 1,618 | - | - | 200 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,602 | 1,602 | 1,602 | 1,602 | -16 | -1% | 200 |
| 2022/07/28 | 1,640 | 1,640 | 1,618 | 1,618 | -32 | -1.9% | 200 |
| 2022/07/27 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,100 |
| 2022/07/26 | 1,640 | 1,650 | 1,640 | 1,650 | +12 | +0.7% | 400 |
| 2022/07/25 | 1,638 | 1,638 | 1,638 | 1,638 | - | - | 100 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 1,632 | 1,632 | 1,632 | 1,632 | -17 | -1% | 100 |
| 2022/07/20 | 1,649 | 1,649 | 1,649 | 1,649 | +17 | +1% | 100 |
| 2022/07/19 | 1,650 | 1,650 | 1,632 | 1,632 | -17 | -1% | 200 |
| 2022/07/15 | 1,640 | 1,649 | 1,640 | 1,649 | +9 | +0.5% | 300 |
| 2022/07/14 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 2,500 |
| 2022/07/13 | 1,610 | 1,630 | 1,610 | 1,630 | +23 | +1.4% | 800 |
| 2022/07/12 | 1,607 | 1,607 | 1,607 | 1,607 | - | - | 200 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,605 | 1,605 | 1,605 | 1,605 | +13 | +0.8% | 200 |
| 2022/07/07 | 1,592 | 1,592 | 1,592 | 1,592 | -11 | -0.7% | 100 |
| 2022/07/06 | 1,605 | 1,605 | 1,603 | 1,603 | -12 | -0.7% | 200 |
| 2022/07/05 | 1,615 | 1,615 | 1,615 | 1,615 | +10 | +0.6% | 100 |
| 2022/07/04 | 1,602 | 1,605 | 1,600 | 1,605 | - | - | 1,000 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 100 |
| 2022/06/29 | 1,560 | 1,570 | 1,560 | 1,570 | -30 | -1.9% | 1,300 |
| 2022/06/28 | 1,599 | 1,600 | 1,599 | 1,600 | +1 | +0.1% | 300 |
| 2022/06/27 | 1,564 | 1,599 | 1,563 | 1,599 | - | - | 500 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,557 | 1,563 | 1,557 | 1,563 | +6 | +0.4% | 300 |
| 2022/06/22 | 1,569 | 1,569 | 1,551 | 1,557 | -12 | -0.8% | 1,100 |
| 2022/06/21 | 1,570 | 1,570 | 1,569 | 1,569 | -1 | -0.1% | 1,200 |
| 2022/06/20 | 1,600 | 1,600 | 1,570 | 1,570 | -7 | -0.4% | 1,000 |
| 2022/06/17 | 1,577 | 1,577 | 1,576 | 1,577 | - | - | 300 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 200 |
| 2022/06/14 | 1,601 | 1,601 | 1,601 | 1,601 | - | - | 100 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3683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 | 148,500円 | +2.3% | +4.2% | 4.04% | 10.81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 |
| 大阪油化 | 210,000円 | +6.4% | +268.4% | 1.67% | - | 1.28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 |
| チタン工 | 72,500円 | +6.9% | - | 1.38% | 9.35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 |
| 日本色材 | 98,200円 | -4.3% | -24.8% | 2.04% | 5.01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 |
| アテクト | 38,200円 | -2.4% | -55.1% | 2.62% | 84.51倍 | 0.98倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
市場注目の銘柄
チャート関連のコラム
