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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 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 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 1,670 | 1,670 | 1,625 | 1,670 | ±0 | ±0% | 800 |
| 2021/09/02 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 1,300 |
| 2021/09/01 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 600 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 200 |
| 2021/08/27 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 800 |
| 2021/08/26 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 400 |
| 2021/08/25 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2021/08/24 | 1,670 | 1,670 | 1,655 | 1,670 | ±0 | ±0% | 600 |
751～
800
件表示中 / 3588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 | 147,100円 | +2.3% | -8.3% | 3.40% | 12.04倍 | 0.27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 | 84,000円 | +6.9% | - | 1.19% | 10.84倍 | 0.50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 | 57,100円 | +1.9% | -1.1% | 2.28% | 17.86倍 | 0.32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 |
| アテクト | 45,900円 | -2.4% | -80.8% | 2.18% | 1995.65倍 | 1.17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 |
| 川口化 | 161,200円 | +4.5% | -12.8% | 3.10% | 9.81倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
