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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
2021/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
2021/11/16 | 1,651 | 1,651 | 1,625 | 1,650 | -1 | -0.1% | 1,000 |
2021/11/15 | 1,651 | 1,651 | 1,651 | 1,651 | -2 | -0.1% | 400 |
2021/11/12 | 1,620 | 1,653 | 1,619 | 1,653 | +43 | +2.7% | 700 |
2021/11/11 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 100 |
2021/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 900 |
2021/11/09 | 1,600 | 1,600 | 1,600 | 1,600 | -9 | -0.6% | 2,300 |
2021/11/08 | 1,659 | 1,659 | 1,609 | 1,609 | -56 | -3.4% | 2,100 |
2021/11/05 | 1,635 | 1,665 | 1,635 | 1,665 | +31 | +1.9% | 700 |
2021/11/04 | 1,644 | 1,652 | 1,634 | 1,634 | -6 | -0.4% | 1,100 |
2021/11/02 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 300 |
2021/11/01 | 1,678 | 1,678 | 1,660 | 1,660 | +10 | +0.6% | 600 |
2021/10/29 | 1,667 | 1,667 | 1,649 | 1,650 | -31 | -1.8% | 1,900 |
2021/10/28 | 1,681 | 1,681 | 1,681 | 1,681 | - | - | 300 |
2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/26 | 1,664 | 1,684 | 1,664 | 1,681 | -14 | -0.8% | 1,100 |
2021/10/25 | 1,695 | 1,700 | 1,695 | 1,695 | - | - | 600 |
2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/21 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 1,000 |
2021/10/20 | 1,665 | 1,695 | 1,665 | 1,695 | -1 | -0.1% | 200 |
2021/10/19 | 1,696 | 1,696 | 1,696 | 1,696 | - | - | 100 |
2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/15 | 1,696 | 1,696 | 1,696 | 1,696 | ±0 | ±0% | 1,400 |
2021/10/14 | 1,695 | 1,696 | 1,695 | 1,696 | +1 | +0.1% | 500 |
2021/10/13 | 1,678 | 1,695 | 1,678 | 1,695 | +25 | +1.5% | 400 |
2021/10/12 | 1,670 | 1,670 | 1,670 | 1,670 | +9 | +0.5% | 100 |
2021/10/11 | 1,661 | 1,662 | 1,661 | 1,661 | ±0 | ±0% | 300 |
2021/10/08 | 1,677 | 1,677 | 1,661 | 1,661 | - | - | 300 |
2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/05 | 1,661 | 1,694 | 1,661 | 1,661 | -37 | -2.2% | 300 |
2021/10/04 | 1,698 | 1,698 | 1,698 | 1,698 | - | - | 100 |
2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/29 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 400 |
2021/09/28 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
2021/09/27 | 1,680 | 1,681 | 1,680 | 1,681 | +1 | +0.1% | 300 |
2021/09/24 | 1,681 | 1,681 | 1,680 | 1,680 | ±0 | ±0% | 400 |
2021/09/22 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
2021/09/21 | 1,690 | 1,690 | 1,670 | 1,680 | -10 | -0.6% | 900 |
2021/09/17 | 1,690 | 1,690 | 1,666 | 1,690 | ±0 | ±0% | 700 |
2021/09/16 | 1,695 | 1,695 | 1,689 | 1,690 | -5 | -0.3% | 900 |
2021/09/15 | 1,686 | 1,695 | 1,686 | 1,695 | +10 | +0.6% | 900 |
2021/09/14 | 1,680 | 1,690 | 1,680 | 1,685 | +6 | +0.4% | 900 |
2021/09/13 | 1,679 | 1,679 | 1,679 | 1,679 | +1 | +0.1% | 200 |
2021/09/10 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 600 |
2021/09/09 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 400 |
2021/09/08 | 1,679 | 1,679 | 1,678 | 1,678 | - | - | 900 |
2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
701~
750
件表示中 / 3548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 | - | +2.3% | -8.3% | - | - | - |
|
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 |
アテクト | 51,500円 | +3.9% | +92.3% | 1.94% | 22.77倍 | 1.29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 |
旭化学 | 58,400円 | -11.1% | -46.2% | 2.05% | 16.61倍 | 0.36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 |
川口化 | 151,000円 | +4.5% | -12.8% | 3.31% | 9.19倍 | 0.67倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
ニックス | 73,000円 | -3.6% | -17.8% | 2.74% | 10.28倍 | 0.40倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
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