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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,629 | 1,629 | 1,601 | 1,601 | -24 | -1.5% | 800 |
| 2022/06/09 | 1,610 | 1,625 | 1,576 | 1,625 | +51 | +3.2% | 1,200 |
| 2022/06/08 | 1,574 | 1,602 | 1,574 | 1,574 | +2 | +0.1% | 1,000 |
| 2022/06/07 | 1,579 | 1,579 | 1,567 | 1,572 | +9 | +0.6% | 1,400 |
| 2022/06/06 | 1,554 | 1,584 | 1,554 | 1,563 | -49 | -3% | 6,300 |
| 2022/06/03 | 1,613 | 1,615 | 1,612 | 1,612 | -8 | -0.5% | 800 |
| 2022/06/02 | 1,613 | 1,620 | 1,612 | 1,620 | - | - | 400 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,612 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 700 |
| 2022/05/30 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 300 |
| 2022/05/27 | 1,650 | 1,650 | 1,650 | 1,650 | +40 | +2.5% | 400 |
| 2022/05/26 | 1,637 | 1,637 | 1,610 | 1,610 | -27 | -1.6% | 500 |
| 2022/05/25 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 300 |
| 2022/05/24 | 1,639 | 1,639 | 1,637 | 1,637 | -2 | -0.1% | 500 |
| 2022/05/23 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 100 |
| 2022/05/20 | 1,639 | 1,639 | 1,639 | 1,639 | +1 | +0.1% | 200 |
| 2022/05/19 | 1,638 | 1,638 | 1,638 | 1,638 | -22 | -1.3% | 300 |
| 2022/05/18 | 1,660 | 1,660 | 1,660 | 1,660 | +24 | +1.5% | 600 |
| 2022/05/17 | 1,640 | 1,640 | 1,636 | 1,636 | -1 | -0.1% | 500 |
| 2022/05/16 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 200 |
| 2022/05/13 | 1,630 | 1,637 | 1,630 | 1,637 | -3 | -0.2% | 200 |
| 2022/05/12 | 1,640 | 1,640 | 1,606 | 1,640 | ±0 | ±0% | 500 |
| 2022/05/11 | 1,640 | 1,640 | 1,640 | 1,640 | +28 | +1.7% | 1,000 |
| 2022/05/10 | 1,610 | 1,612 | 1,610 | 1,612 | +8 | +0.5% | 400 |
| 2022/05/09 | 1,623 | 1,623 | 1,604 | 1,604 | -33 | -2% | 700 |
| 2022/05/06 | 1,637 | 1,637 | 1,637 | 1,637 | -3 | -0.2% | 200 |
| 2022/05/02 | 1,637 | 1,642 | 1,637 | 1,640 | +3 | +0.2% | 500 |
| 2022/04/28 | 1,622 | 1,637 | 1,622 | 1,637 | +15 | +0.9% | 500 |
| 2022/04/27 | 1,622 | 1,622 | 1,622 | 1,622 | - | - | 100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,622 | 1,622 | 1,622 | 1,622 | +1 | +0.1% | 200 |
| 2022/04/22 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 100 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,616 | 1,616 | 1,616 | 1,616 | -28 | -1.7% | 100 |
| 2022/04/19 | 1,643 | 1,644 | 1,643 | 1,644 | - | - | 200 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,638 | 1,638 | 1,638 | 1,638 | - | - | 200 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,640 | 1,640 | 1,600 | 1,640 | -3 | -0.2% | 1,000 |
| 2022/04/12 | 1,644 | 1,644 | 1,613 | 1,643 | -1 | -0.1% | 900 |
| 2022/04/11 | 1,609 | 1,644 | 1,586 | 1,644 | +35 | +2.2% | 800 |
| 2022/04/08 | 1,603 | 1,609 | 1,603 | 1,609 | +6 | +0.4% | 200 |
| 2022/04/07 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 100 |
| 2022/04/06 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 700 |
| 2022/04/05 | 1,603 | 1,603 | 1,603 | 1,603 | -27 | -1.7% | 100 |
| 2022/04/04 | 1,630 | 1,630 | 1,630 | 1,630 | +40 | +2.5% | 100 |
| 2022/04/01 | 1,591 | 1,632 | 1,576 | 1,590 | -60 | -3.6% | 1,700 |
| 2022/03/31 | 1,620 | 1,660 | 1,620 | 1,650 | +50 | +3.1% | 700 |
| 2022/03/30 | 1,545 | 1,600 | 1,545 | 1,600 | -92 | -5.4% | 1,400 |
| 2022/03/29 | 1,694 | 1,694 | 1,678 | 1,692 | +17 | +1% | 700 |
701～
750
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
